Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $16.70 as of 6/5/2026 7:56:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.80 | 11.00 | 8.90 | % | 1.27 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:06 PM EST | |||
| 8.00 | 5.80 | 10.00 | 7.90 | % | 0.99 | 0 | 0 | 3.22 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 9.00 | 5.00 | 9.00 | 7.00 | % | 0.78 | 0 | 0 | 2.80 | 0.99 | 0.01 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 10.00 | 4.10 | 8.10 | 6.10 | % | 0.61 | 0 | 0 | 2.51 | 0.97 | 0.02 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 11.00 | 3.70 | 7.10 | 5.40 | % | 0.49 | 0 | 0 | 2.18 | 0.94 | 0.03 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 12.00 | 2.75 | 6.20 | 4.48 | % | 0.37 | 0 | 0 | 1.95 | 0.90 | 0.04 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 13.00 | 1.85 | 5.30 | 3.58 | % | 0.28 | 0 | 0 | 1.72 | 0.84 | 0.06 | -0.02 | 6/5/2026 4:00:06 PM EST | |||
| 14.00 | 1.05 | 4.50 | 2.78 | % | 0.20 | 0 | 0 | 1.56 | 0.76 | 0.08 | -0.02 | 6/5/2026 4:00:06 PM EST | |||
| 15.00 | 1.30 | 2.75 | 2.03 | % | 0.14 | 0 | 0 | 0.58 | 0.67 | 0.09 | -0.02 | 6/5/2026 4:00:06 PM EST | |||
| 16.00 | 0.50 | 3.40 | 1.95 | % | 0.12 | 0 | 0 | 0.81 | 0.57 | 0.10 | -0.02 | 6/5/2026 4:00:06 PM EST | |||
| 17.00 | 0.20 | 2.15 | 1.18 | % | 0.07 | 0 | 0 | 0.64 | 0.47 | 0.11 | -0.02 | 6/5/2026 4:00:06 PM EST | |||
| 18.00 | 0.05 | 2.45 | 1.25 | % | 0.07 | 0 | 0 | 0.78 | 0.37 | 0.10 | -0.02 | 6/5/2026 4:00:06 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.34 | 0.29 | 0.09 | -0.02 | 6/5/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 1.37 | 0.22 | 0.08 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 21.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 1.40 | 0.16 | 0.07 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.19 | 0.12 | 0.05 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 23.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.56 | 0.09 | 0.04 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 24.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 1.43 | 0.06 | 0.03 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.45 | 0.04 | 0.03 | 0.00 | 6/5/2026 4:00:06 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.97 | 0.03 | 0.02 | 0.00 | 6/5/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.21 | 0.01 | 0.00 | 0.00 | 6/5/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.97 | -0.01 | 0.01 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.71 | -0.03 | 0.02 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 11.00 | 0.00 | 1.75 | 0.88 | % | 0.08 | 0 | 0 | 2.01 | -0.06 | 0.03 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 12.00 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 1.75 | -0.10 | 0.04 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 13.00 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 1.50 | -0.16 | 0.06 | -0.02 | 6/5/2026 4:00:06 PM EST | |||
| 14.00 | 0.05 | 1.85 | 0.95 | % | 0.07 | 0 | 0 | 0.79 | -0.24 | 0.08 | -0.02 | 6/5/2026 4:00:06 PM EST | |||
| 15.00 | 0.05 | 1.65 | 0.85 | 1.10 | % | 0.06 | 2 | 0 | 0.57 | -0.33 | 0.09 | -0.02 | 6/5/2026 | 6/5/2026 4:00:06 PM EST | |
| 16.00 | 1.15 | 1.65 | 1.40 | % | 0.09 | 0 | 0 | 0.64 | -0.43 | 0.10 | -0.02 | 6/5/2026 4:00:06 PM EST | |||
| 17.00 | 1.25 | 3.30 | 2.28 | % | 0.13 | 0 | 0 | 1.23 | -0.53 | 0.11 | -0.02 | 6/5/2026 4:00:06 PM EST | |||
| 18.00 | 0.70 | 4.40 | 2.55 | % | 0.14 | 0 | 0 | 1.43 | -0.63 | 0.10 | -0.02 | 6/5/2026 4:00:06 PM EST | |||
| 19.00 | 2.10 | 5.10 | 3.60 | % | 0.19 | 0 | 0 | 1.43 | -0.71 | 0.09 | -0.02 | 6/5/2026 4:00:06 PM EST | |||
| 20.00 | 2.40 | 5.90 | 4.15 | % | 0.21 | 0 | 0 | 1.46 | -0.78 | 0.08 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 21.00 | 3.30 | 6.80 | 5.05 | % | 0.24 | 0 | 0 | 1.53 | -0.84 | 0.07 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 22.00 | 4.20 | 8.30 | 6.25 | % | 0.28 | 0 | 0 | 1.86 | -0.88 | 0.05 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 23.00 | 5.20 | 9.30 | 7.25 | % | 0.32 | 0 | 0 | 1.95 | -0.91 | 0.04 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 24.00 | 6.10 | 10.30 | 8.20 | % | 0.34 | 0 | 0 | 2.04 | -0.94 | 0.03 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 25.00 | 7.10 | 11.30 | 9.20 | % | 0.37 | 0 | 0 | 2.13 | -0.96 | 0.03 | 0.00 | 6/5/2026 4:00:06 PM EST | |||
| 26.00 | 8.10 | 12.30 | 10.20 | % | 0.39 | 0 | 0 | 2.20 | -0.97 | 0.02 | 0.00 | 6/5/2026 4:00:06 PM EST | |||
| 30.00 | 12.10 | 16.30 | 14.20 | % | 0.47 | 0 | 0 | 2.48 | -0.99 | 0.00 | 0.00 | 6/5/2026 4:00:06 PM EST |