Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $20.77 as of 6/19/2025 8:37:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.80 | 17.80 | % | 0 | 0 | 9.79 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 10.00 | 9.10 | 12.70 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 11.00 | 8.50 | 11.80 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 12.00 | 6.80 | 10.80 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 13.00 | 5.90 | 9.90 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | -0.01 | 6/18/2025 3:29:02 PM EST | |||
| 14.00 | 5.10 | 8.80 | % | 0 | 0 | 3.58 | 0.99 | 0.01 | -0.01 | 6/18/2025 3:29:02 PM EST | |||
| 15.00 | 3.90 | 7.50 | % | 0 | 0 | 2.52 | 0.97 | 0.02 | -0.01 | 6/18/2025 3:29:02 PM EST | |||
| 16.00 | 4.40 | 5.50 | % | 0 | 0 | 1.29 | 0.93 | 0.03 | -0.02 | 6/18/2025 3:29:02 PM EST | |||
| 17.00 | 3.30 | 4.70 | % | 0 | 0 | 0.89 | 0.88 | 0.05 | -0.03 | 6/18/2025 3:29:02 PM EST | |||
| 18.00 | 3.20 | 3.50 | 3.40 | % | 33 | 0 | 0.94 | 0.81 | 0.07 | -0.04 | 6/18/2025 | 6/18/2025 3:29:02 PM EST | |
| 19.00 | 2.35 | 3.40 | % | 0 | 0 | 0.94 | 0.72 | 0.08 | -0.05 | 6/18/2025 3:29:02 PM EST | |||
| 20.00 | 1.90 | 2.05 | 1.95 | -0.80 | -29.10% | 90 | 119 | 0.92 | 0.62 | 0.10 | -0.05 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 21.00 | 1.40 | 2.00 | 1.50 | -0.50 | -25.00% | 6 | 3 | 0.90 | 0.52 | 0.10 | -0.06 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 22.00 | 0.95 | 1.85 | 1.41 | -0.47 | -25.00% | 15 | 1 | 0.92 | 0.43 | 0.10 | -0.06 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 23.00 | 0.65 | 1.25 | 1.33 | -0.13 | -8.91% | 10 | 7 | 1.05 | 0.34 | 0.09 | -0.05 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 24.00 | 0.50 | 0.70 | 0.67 | -0.58 | -46.40% | 27 | 2 | 0.91 | 0.27 | 0.08 | -0.05 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 25.00 | 0.35 | 0.55 | 0.51 | -0.34 | -40.00% | 8 | 160 | 1.08 | 0.22 | 0.07 | -0.04 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 26.00 | 0.25 | 0.45 | 0.31 | -0.45 | -59.22% | 1 | 31 | 1.29 | 0.17 | 0.06 | -0.04 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 27.00 | 0.20 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 93 | 1.05 | 0.14 | 0.05 | -0.04 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 28.00 | 0.00 | 0.70 | % | 0 | 0 | 1.68 | 0.09 | 0.04 | -0.02 | 6/18/2025 3:29:02 PM EST | |||
| 29.00 | 0.00 | 0.65 | 0.34 | 0.00 | 0.00% | 0 | 11 | 1.31 | 0.08 | 0.03 | -0.02 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 30.00 | 0.00 | 0.60 | 0.15 | -0.10 | -40.00% | 1 | 28 | 1.22 | 0.06 | 0.03 | -0.02 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 31.00 | 0.00 | 0.60 | % | 0 | 0 | 1.74 | 0.04 | 0.02 | -0.01 | 6/18/2025 3:29:02 PM EST | |||
| 32.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 4 | 2.43 | 0.02 | 0.01 | -0.01 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.02 | 0.01 | -0.01 | 6/18/2025 3:29:02 PM EST | |||
| 34.00 | 0.00 | 0.60 | % | 0 | 0 | 2.00 | 0.02 | 0.01 | -0.01 | 6/18/2025 3:29:02 PM EST | |||
| 34.50 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.01 | 0.01 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 6.60 | 0.00 | 0.00% | 0 | 4 | 2.21 | 0.01 | 0.01 | 0.00 | 6/5/2025 | 6/18/2025 3:29:02 PM EST |
| 35.50 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.01 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 36.00 | 0.00 | 0.75 | 2.56 | 0.00 | 0.00% | 0 | 14 | 2.29 | 0.01 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 36.50 | 0.00 | 1.35 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 37.00 | 0.00 | 1.35 | 3.20 | 0.00 | 0.00% | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:02 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 37 | 2.43 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 38.50 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 39.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 39.50 | 0.00 | 1.35 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 61 | 2.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 40.50 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 19 | 2.63 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 41.50 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 42.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 31 | 3.20 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 43.00 | 0.00 | 1.35 | 3.48 | 0.00 | 0.00% | 0 | 2 | 3.27 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:02 PM EST |
| 44.00 | 0.00 | 1.35 | 1.37 | 0.00 | 0.00% | 0 | 6 | 3.33 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:02 PM EST |
| 45.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 15 | 2.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 46.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 48.00 | 0.00 | 1.35 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 49.00 | 0.00 | 1.35 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 27 | 3.11 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:02 PM EST |
| 60.00 | 0.00 | 1.30 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | -0.01 | 6/18/2025 3:29:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | -0.01 | 0.01 | -0.01 | 6/18/2025 3:29:02 PM EST | |||
| 15.00 | 0.00 | 0.60 | % | 0 | 0 | 1.66 | -0.03 | 0.02 | -0.01 | 6/18/2025 3:29:02 PM EST | |||
| 16.00 | 0.00 | 0.65 | % | 0 | 0 | 1.14 | -0.07 | 0.03 | -0.02 | 6/18/2025 3:29:02 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | -0.12 | 0.05 | -0.03 | 6/18/2025 3:29:02 PM EST | |||
| 18.00 | 0.30 | 0.55 | 0.58 | % | 1 | 0 | 0.97 | -0.19 | 0.07 | -0.04 | 6/18/2025 | 6/18/2025 3:29:02 PM EST | |
| 19.00 | 0.70 | 0.80 | 0.75 | +0.05 | +7.15% | 3 | 35 | 0.94 | -0.28 | 0.08 | -0.05 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 20.00 | 1.10 | 1.20 | 1.19 | +0.28 | +30.77% | 25 | 255 | 0.95 | -0.38 | 0.10 | -0.05 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 21.00 | 1.55 | 1.75 | 1.10 | -0.30 | -21.43% | 10 | 46 | 0.96 | -0.48 | 0.10 | -0.06 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 22.00 | 2.20 | 2.35 | 2.10 | +0.25 | +13.52% | 1 | 10 | 0.94 | -0.57 | 0.10 | -0.06 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 23.00 | 2.70 | 3.80 | % | 0 | 0 | 0.95 | -0.66 | 0.09 | -0.05 | 6/18/2025 3:29:02 PM EST | |||
| 24.00 | 3.40 | 4.00 | % | 0 | 0 | 1.05 | -0.73 | 0.08 | -0.05 | 6/18/2025 3:29:02 PM EST | |||
| 25.00 | 4.20 | 5.40 | 3.59 | 0.00 | 0.00% | 0 | 8 | 1.20 | -0.78 | 0.07 | -0.04 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 26.00 | 5.10 | 6.30 | % | 0 | 0 | 1.17 | -0.83 | 0.06 | -0.04 | 6/18/2025 3:29:02 PM EST | |||
| 27.00 | 5.20 | 8.40 | % | 0 | 0 | 1.75 | -0.86 | 0.05 | -0.04 | 6/18/2025 3:29:02 PM EST | |||
| 28.00 | 5.50 | 9.20 | % | 0 | 0 | 1.94 | -0.91 | 0.04 | -0.02 | 6/18/2025 3:29:02 PM EST | |||
| 29.00 | 6.30 | 9.90 | % | 0 | 0 | 1.60 | -0.92 | 0.03 | -0.02 | 6/18/2025 3:29:02 PM EST | |||
| 30.00 | 8.00 | 10.10 | 0.95 | 0.00 | 0.00% | 0 | 2 | 2.24 | -0.94 | 0.03 | -0.02 | 5/30/2025 | 6/18/2025 3:29:02 PM EST |
| 31.00 | 8.30 | 12.30 | 0.26 | 0.00 | 0.00% | 0 | 2 | 2.05 | -0.96 | 0.02 | -0.01 | 6/6/2025 | 6/18/2025 3:29:02 PM EST |
| 32.00 | 9.30 | 13.30 | % | 0 | 0 | 2.79 | -0.98 | 0.01 | -0.01 | 6/18/2025 3:29:02 PM EST | |||
| 33.00 | 10.30 | 13.50 | % | 0 | 0 | 1.52 | -0.98 | 0.01 | -0.01 | 6/18/2025 3:29:02 PM EST | |||
| 34.00 | 13.00 | 13.50 | 11.81 | 0.00 | 0.00% | 0 | 104 | 1.59 | -0.98 | 0.01 | -0.01 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 34.50 | 12.20 | 15.50 | % | 0 | 0 | 2.60 | -0.99 | 0.01 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 35.00 | 14.10 | 14.60 | 13.87 | +1.47 | +11.86% | 1 | 115 | 1.81 | -0.99 | 0.01 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 35.50 | 12.70 | 16.70 | % | 0 | 0 | 3.11 | -0.99 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 36.00 | 13.20 | 17.00 | % | 0 | 0 | 2.49 | -0.99 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 36.50 | 14.10 | 16.90 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 37.00 | 14.40 | 18.20 | 17.14 | 0.00 | 0.00% | 0 | 2 | 2.38 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 37.50 | 14.70 | 18.70 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 38.00 | 15.20 | 19.20 | 18.60 | 0.00 | 0.00% | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 38.50 | 15.70 | 19.70 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 39.00 | 16.30 | 20.20 | 2.75 | 0.00 | 0.00% | 0 | 2 | 1.92 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:02 PM EST |
| 39.50 | 16.70 | 20.70 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 40.00 | 17.70 | 21.10 | 20.78 | 0.00 | 0.00% | 0 | 3 | 2.95 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 40.50 | 17.70 | 21.70 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 41.00 | 18.50 | 22.00 | 22.32 | 0.00 | 0.00% | 0 | 1 | 3.09 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 41.50 | 18.70 | 22.70 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 42.00 | 19.10 | 23.20 | 22.91 | 0.00 | 0.00% | 0 | 2 | 2.91 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 42.50 | 19.70 | 23.70 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 43.00 | 20.20 | 24.20 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 44.00 | 21.20 | 25.20 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 45.00 | 22.20 | 26.20 | 8.54 | 0.00 | 0.00% | 0 | 6 | 2.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:02 PM EST |
| 46.00 | 23.20 | 27.20 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 47.00 | 24.20 | 28.20 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 48.00 | 25.20 | 29.20 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 49.00 | 26.20 | 30.20 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 50.00 | 27.20 | 31.20 | 28.35 | 0.00 | 0.00% | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 55.00 | 32.20 | 36.20 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 60.00 | 37.20 | 41.20 | % | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST |