Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $16.80 as of 5/25/2026 10:34:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.80 | 11.00 | 8.90 | % | 1.11 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 9.00 | 6.20 | 9.50 | 7.85 | % | 0.87 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 10.00 | 5.60 | 8.30 | 6.95 | % | 0.70 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 11.00 | 4.20 | 7.70 | 5.95 | % | 0.54 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 12.00 | 4.40 | 5.80 | 5.10 | 5.17 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.45 | 0.99 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 13.00 | 3.20 | 4.80 | 4.00 | % | 0.31 | 0 | 0 | 2.07 | 0.97 | 0.03 | -0.01 | 5/22/2026 3:59:51 PM EST | |||
| 13.50 | 2.50 | 4.30 | 3.40 | % | 0.25 | 0 | 0 | 1.89 | 0.95 | 0.04 | -0.01 | 5/22/2026 3:59:51 PM EST | |||
| 14.00 | 2.20 | 3.80 | 3.00 | % | 0.21 | 0 | 0 | 1.72 | 0.92 | 0.06 | -0.02 | 5/22/2026 3:59:51 PM EST | |||
| 14.50 | 1.60 | 3.40 | 2.50 | % | 0.17 | 0 | 0 | 1.64 | 0.89 | 0.09 | -0.02 | 5/22/2026 3:59:51 PM EST | |||
| 15.00 | 1.35 | 3.00 | 2.18 | % | 0.15 | 0 | 0 | 1.55 | 0.84 | 0.11 | -0.02 | 5/22/2026 3:59:51 PM EST | |||
| 15.50 | 0.95 | 2.60 | 1.78 | % | 0.11 | 0 | 0 | 1.45 | 0.76 | 0.14 | -0.03 | 5/22/2026 3:59:51 PM EST | |||
| 16.00 | 0.55 | 2.25 | 1.40 | 5.68 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.39 | 0.69 | 0.16 | -0.03 | 5/4/2026 | 5/22/2026 3:59:51 PM EST |
| 16.50 | 0.75 | 1.60 | 1.18 | % | 0.07 | 0 | 0 | 0.72 | 0.61 | 0.18 | -0.03 | 5/22/2026 3:59:51 PM EST | |||
| 17.00 | 0.45 | 0.80 | 0.63 | 0.70 | -0.03 | -4.11% | 0.04 | 32 | 14 | 0.49 | 0.51 | 0.20 | -0.03 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 17.50 | 0.30 | 0.75 | 0.53 | % | 0.03 | 0 | 0 | 0.57 | 0.41 | 0.21 | -0.03 | 5/22/2026 3:59:51 PM EST | |||
| 18.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.20 | -44.45% | 0.01 | 52 | 34 | 0.47 | 0.30 | 0.20 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 18.50 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.47 | 0.20 | 0.16 | -0.02 | 5/22/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.26 | 0.17 | 0.13 | -0.02 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 19.50 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.10 | 0.10 | -0.01 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.21 | 0.06 | 0.07 | -0.01 | 5/7/2026 | 5/22/2026 3:59:51 PM EST |
| 20.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.56 | 0.05 | 0.05 | -0.01 | 5/22/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 44 | 2.65 | 0.03 | 0.03 | 0.00 | 5/19/2026 | 5/22/2026 3:59:51 PM EST |
| 21.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.75 | 0.02 | 0.02 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 55 | 2.84 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.92 | 0.01 | 0.01 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 9 | 3.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:51 PM EST |
| 23.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 16 | 3.30 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.44 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.22 | -0.01 | 0.01 | -0.01 | 5/22/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.87 | -0.03 | 0.03 | -0.01 | 5/22/2026 3:59:51 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.71 | -0.05 | 0.04 | -0.01 | 5/22/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.54 | -0.08 | 0.06 | -0.02 | 5/22/2026 3:59:51 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.38 | -0.11 | 0.09 | -0.02 | 5/22/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.40 | -0.16 | 0.11 | -0.02 | 5/19/2026 | 5/22/2026 3:59:51 PM EST |
| 15.50 | 0.15 | 0.65 | 0.40 | % | 0.03 | 0 | 0 | 0.74 | -0.24 | 0.14 | -0.03 | 5/22/2026 3:59:51 PM EST | |||
| 16.00 | 0.25 | 0.75 | 0.50 | % | 0.03 | 0 | 0 | 0.69 | -0.31 | 0.16 | -0.03 | 5/22/2026 3:59:51 PM EST | |||
| 16.50 | 0.40 | 0.60 | 0.50 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.54 | -0.39 | 0.18 | -0.03 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 17.00 | 0.65 | 1.20 | 0.93 | 0.65 | -0.05 | -7.15% | 0.05 | 32 | 113 | 0.68 | -0.49 | 0.20 | -0.03 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 17.50 | 0.95 | 1.30 | 1.13 | 0.81 | % | 0.06 | 20 | 0 | 0.60 | -0.59 | 0.21 | -0.03 | 5/22/2026 | 5/22/2026 3:59:51 PM EST | |
| 18.00 | 0.70 | 1.80 | 1.25 | 0.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.85 | -0.70 | 0.20 | -0.02 | 5/7/2026 | 5/22/2026 3:59:51 PM EST |
| 18.50 | 1.15 | 3.40 | 2.28 | 1.75 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.83 | -0.80 | 0.16 | -0.02 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 19.00 | 0.95 | 3.60 | 2.28 | 0.80 | 0.00 | 0.00% | 0.12 | 0 | 14 | 1.72 | -0.83 | 0.13 | -0.02 | 5/8/2026 | 5/22/2026 3:59:51 PM EST |
| 19.50 | 1.80 | 3.60 | 2.70 | % | 0.14 | 0 | 0 | 1.44 | -0.90 | 0.10 | -0.01 | 5/22/2026 3:59:51 PM EST | |||
| 20.00 | 2.30 | 3.70 | 3.00 | 3.25 | +2.20 | +209.53% | 0.15 | 80 | 87 | 1.19 | -0.94 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 20.50 | 2.80 | 4.40 | 3.60 | % | 0.18 | 0 | 0 | 1.47 | -0.95 | 0.05 | -0.01 | 5/22/2026 3:59:51 PM EST | |||
| 21.00 | 3.30 | 4.90 | 4.10 | 1.41 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.56 | -0.97 | 0.03 | 0.00 | 5/5/2026 | 5/22/2026 3:59:51 PM EST |
| 21.50 | 3.80 | 5.40 | 4.60 | 4.70 | 0.00 | 0.00% | 0.21 | 0 | 50 | 1.64 | -0.98 | 0.02 | 0.00 | 5/19/2026 | 5/22/2026 3:59:51 PM EST |
| 22.00 | 4.30 | 5.90 | 5.10 | 3.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 5/15/2026 | 5/22/2026 3:59:51 PM EST |
| 22.50 | 4.40 | 6.90 | 5.65 | 5.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.24 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 3:59:51 PM EST |
| 23.00 | 4.50 | 7.60 | 6.05 | 5.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:51 PM EST |
| 23.50 | 4.80 | 8.30 | 6.55 | % | 0.28 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 24.00 | 5.30 | 8.80 | 7.05 | 7.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:51 PM EST |
| 25.00 | 6.00 | 10.20 | 8.10 | 7.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:51 PM EST |
| 26.00 | 7.30 | 11.00 | 9.15 | 8.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:51 PM EST |
| 27.00 | 8.70 | 11.20 | 9.95 | 9.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:51 PM EST |
| 28.00 | 9.40 | 13.00 | 11.20 | 10.95 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.49 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:51 PM EST |
| 29.00 | 10.00 | 14.20 | 12.10 | 11.95 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:51 PM EST |
| 30.00 | 11.00 | 15.20 | 13.10 | 12.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:51 PM EST |
| 31.00 | 12.00 | 16.20 | 14.10 | 13.95 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:51 PM EST |
| 32.00 | 13.70 | 16.50 | 15.10 | 13.15 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:51 PM EST |
| 33.00 | 14.70 | 17.50 | 16.10 | 15.95 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:51 PM EST |