Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $19.46 as of 5/12/2026 5:43:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 6.30 | 10.40 | 8.35 | % | 0.76 | 0 | 0 | 2.72 | 0.97 | 0.01 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 12.00 | 5.30 | 9.50 | 7.40 | % | 0.62 | 0 | 0 | 2.43 | 0.94 | 0.02 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 13.00 | 4.30 | 8.50 | 6.40 | % | 0.49 | 0 | 0 | 2.22 | 0.92 | 0.02 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 14.00 | 3.70 | 7.40 | 5.55 | % | 0.40 | 0 | 0 | 1.87 | 0.88 | 0.03 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 15.00 | 2.80 | 6.50 | 4.65 | % | 0.31 | 0 | 0 | 1.69 | 0.83 | 0.04 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 16.00 | 2.00 | 5.70 | 3.85 | % | 0.24 | 0 | 0 | 1.57 | 0.78 | 0.05 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 17.00 | 1.25 | 4.90 | 3.08 | % | 0.18 | 0 | 0 | 1.44 | 0.72 | 0.06 | -0.03 | 5/12/2026 4:00:07 PM EST | |||
| 18.00 | 1.50 | 2.80 | 2.15 | 2.20 | % | 0.12 | 2 | 0 | 0.51 | 0.65 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 4:00:07 PM EST | |
| 19.00 | 0.75 | 3.80 | 2.28 | % | 0.12 | 0 | 0 | 0.80 | 0.58 | 0.08 | -0.03 | 5/12/2026 4:00:07 PM EST | |||
| 20.00 | 1.00 | 2.45 | 1.73 | 1.20 | -0.45 | -27.28% | 0.09 | 100 | 10 | 0.75 | 0.50 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 21.00 | 0.10 | 2.45 | 1.28 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.69 | 0.41 | 0.09 | -0.02 | 5/8/2026 | 5/12/2026 4:00:07 PM EST |
| 22.00 | 0.55 | 1.60 | 1.08 | 0.83 | -0.39 | -31.97% | 0.05 | 3 | 1 | 0.74 | 0.32 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 23.00 | 0.35 | 0.80 | 0.58 | % | 0.03 | 0 | 0 | 0.63 | 0.23 | 0.08 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 24.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.30 | 0.21 | 0.07 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 1.90 | 0.95 | 0.41 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.35 | 0.16 | 0.06 | -0.01 | 5/11/2026 | 5/12/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 1.33 | 0.11 | 0.05 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.88 | 0.06 | 0.03 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 28.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.19 | 0.05 | 0.03 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.23 | 0.03 | 0.02 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.64 | 0.03 | 0.02 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.34 | 0.01 | 0.01 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.40 | 0.01 | 0.01 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 33.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.47 | 0.01 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.85 | -0.03 | 0.01 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.64 | -0.06 | 0.02 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 13.00 | 0.00 | 2.30 | 1.15 | % | 0.09 | 0 | 0 | 2.23 | -0.08 | 0.02 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.37 | -0.12 | 0.03 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.19 | -0.17 | 0.04 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 16.00 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 1.39 | -0.22 | 0.05 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 17.00 | 0.15 | 1.50 | 0.83 | % | 0.05 | 0 | 0 | 0.66 | -0.28 | 0.06 | -0.03 | 5/12/2026 4:00:07 PM EST | |||
| 18.00 | 0.70 | 2.60 | 1.65 | % | 0.09 | 0 | 0 | 0.87 | -0.35 | 0.07 | -0.03 | 5/12/2026 4:00:07 PM EST | |||
| 19.00 | 0.20 | 3.10 | 1.65 | % | 0.09 | 0 | 0 | 0.68 | -0.42 | 0.08 | -0.03 | 5/12/2026 4:00:07 PM EST | |||
| 20.00 | 1.70 | 2.35 | 2.03 | 2.20 | % | 0.10 | 60 | 0 | 0.61 | -0.50 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 4:00:07 PM EST | |
| 21.00 | 1.30 | 3.40 | 2.35 | % | 0.11 | 0 | 0 | 0.90 | -0.59 | 0.09 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 22.00 | 2.00 | 5.30 | 3.65 | % | 0.17 | 0 | 0 | 1.36 | -0.68 | 0.09 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 23.00 | 2.50 | 6.10 | 4.30 | % | 0.19 | 0 | 0 | 1.40 | -0.77 | 0.08 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 24.00 | 3.30 | 7.00 | 5.15 | % | 0.21 | 0 | 0 | 1.46 | -0.79 | 0.07 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 25.00 | 4.00 | 8.20 | 6.10 | % | 0.24 | 0 | 0 | 1.63 | -0.84 | 0.06 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 26.00 | 4.90 | 9.10 | 7.00 | % | 0.27 | 0 | 0 | 1.68 | -0.89 | 0.05 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 27.00 | 5.90 | 10.10 | 8.00 | % | 0.30 | 0 | 0 | 1.76 | -0.94 | 0.03 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 28.00 | 6.80 | 11.00 | 8.90 | % | 0.32 | 0 | 0 | 1.80 | -0.95 | 0.03 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 29.00 | 7.80 | 12.00 | 9.90 | % | 0.34 | 0 | 0 | 1.87 | -0.97 | 0.02 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 30.00 | 8.80 | 12.70 | 10.75 | 10.45 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.82 | -0.97 | 0.02 | 0.00 | 5/11/2026 | 5/12/2026 4:00:07 PM EST |
| 31.00 | 9.90 | 13.70 | 11.80 | 11.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.88 | -0.99 | 0.01 | 0.00 | 5/11/2026 | 5/12/2026 4:00:07 PM EST |
| 32.00 | 10.80 | 14.90 | 12.85 | % | 0.40 | 0 | 0 | 2.03 | -0.99 | 0.01 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 33.00 | 11.80 | 15.90 | 13.85 | % | 0.42 | 0 | 0 | 2.08 | -0.99 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST |