Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $37.31 as of 6/13/2025 3:57:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.70 | 18.70 | % | 0 | 0 | 2.05 | 0.97 | 0.01 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 25.00 | 10.20 | 14.20 | % | 0 | 0 | 1.66 | 0.90 | 0.01 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 28.00 | 8.40 | 11.80 | % | 0 | 0 | 1.46 | 0.83 | 0.02 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 29.00 | 7.80 | 10.00 | % | 0 | 0 | 0.80 | 0.81 | 0.02 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 30.00 | 6.60 | 9.80 | % | 0 | 0 | 0.76 | 0.78 | 0.02 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 31.00 | 6.40 | 8.90 | % | 0 | 0 | 0.87 | 0.75 | 0.03 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 32.00 | 5.80 | 8.40 | % | 0 | 0 | 0.89 | 0.72 | 0.03 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 33.00 | 5.10 | 7.70 | % | 0 | 0 | 0.87 | 0.69 | 0.03 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 34.00 | 4.70 | 7.10 | % | 0 | 0 | 0.88 | 0.65 | 0.03 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 35.00 | 4.20 | 6.20 | % | 0 | 0 | 0.85 | 0.62 | 0.03 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 36.00 | 3.70 | 6.20 | % | 0 | 0 | 0.89 | 0.58 | 0.04 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 37.00 | 3.30 | 5.30 | 5.10 | % | 1 | 0 | 0.85 | 0.55 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 38.00 | 2.80 | 4.90 | % | 0 | 0 | 0.84 | 0.51 | 0.04 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 39.00 | 2.40 | 4.60 | % | 0 | 0 | 0.85 | 0.47 | 0.04 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 40.00 | 2.20 | 3.60 | % | 0 | 0 | 0.80 | 0.44 | 0.04 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 41.00 | 1.85 | 4.10 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.40 | 0.04 | -0.04 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 42.00 | 1.45 | 3.50 | % | 0 | 0 | 0.83 | 0.36 | 0.04 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 43.00 | 1.25 | 3.70 | % | 0 | 0 | 0.87 | 0.33 | 0.04 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 44.00 | 0.50 | 2.95 | % | 0 | 0 | 0.75 | 0.29 | 0.03 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 45.00 | 0.90 | 3.20 | % | 0 | 0 | 0.88 | 0.27 | 0.03 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 46.00 | 0.60 | 2.55 | % | 0 | 0 | 0.81 | 0.24 | 0.03 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 47.00 | 0.05 | 2.75 | % | 0 | 0 | 0.74 | 0.21 | 0.03 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 48.00 | 0.40 | 2.30 | % | 0 | 0 | 0.84 | 0.19 | 0.03 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 49.00 | 0.20 | 2.20 | % | 0 | 0 | 0.80 | 0.16 | 0.03 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 50.00 | 0.10 | 2.35 | % | 0 | 0 | 0.80 | 0.14 | 0.02 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 1.55 | % | 0 | 0 | 1.09 | 0.08 | 0.02 | -0.01 | 6/13/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.30 | % | 0 | 0 | 2.03 | -0.03 | 0.01 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 1.50 | % | 0 | 0 | 1.22 | -0.10 | 0.01 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 28.00 | 0.35 | 2.15 | 1.15 | % | 4 | 0 | 0.88 | -0.17 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 29.00 | 0.60 | 2.75 | % | 0 | 0 | 0.93 | -0.19 | 0.02 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 30.00 | 0.70 | 2.95 | % | 0 | 0 | 0.89 | -0.22 | 0.02 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 31.00 | 1.00 | 3.20 | % | 0 | 0 | 0.88 | -0.25 | 0.03 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 32.00 | 1.55 | 3.40 | % | 0 | 0 | 0.89 | -0.28 | 0.03 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 33.00 | 1.60 | 4.00 | % | 0 | 0 | 0.86 | -0.31 | 0.03 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 34.00 | 2.35 | 4.30 | % | 0 | 0 | 0.88 | -0.35 | 0.03 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 35.00 | 2.25 | 5.00 | % | 0 | 0 | 0.84 | -0.38 | 0.03 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 36.00 | 3.10 | 5.60 | % | 0 | 0 | 0.88 | -0.42 | 0.04 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 37.00 | 3.60 | 6.00 | % | 0 | 0 | 0.86 | -0.45 | 0.04 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 38.00 | 4.30 | 6.70 | % | 0 | 0 | 0.88 | -0.49 | 0.04 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 39.00 | 5.00 | 7.10 | % | 0 | 0 | 0.86 | -0.53 | 0.04 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 40.00 | 5.20 | 7.80 | 6.09 | % | 11 | 0 | 0.82 | -0.56 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 41.00 | 6.30 | 8.80 | % | 0 | 0 | 0.89 | -0.60 | 0.04 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 42.00 | 6.50 | 9.60 | % | 0 | 0 | 0.83 | -0.64 | 0.04 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 43.00 | 7.30 | 10.20 | % | 0 | 0 | 0.82 | -0.67 | 0.04 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 44.00 | 8.10 | 10.70 | % | 0 | 0 | 0.78 | -0.71 | 0.03 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 45.00 | 9.10 | 11.50 | % | 0 | 0 | 0.80 | -0.73 | 0.03 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 46.00 | 9.60 | 12.60 | % | 0 | 0 | 1.15 | -0.76 | 0.03 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 47.00 | 10.60 | 13.40 | % | 0 | 0 | 1.15 | -0.79 | 0.03 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 48.00 | 11.50 | 14.00 | % | 0 | 0 | 1.11 | -0.81 | 0.03 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 49.00 | 11.90 | 15.90 | % | 0 | 0 | 1.34 | -0.84 | 0.03 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 50.00 | 12.80 | 16.70 | % | 0 | 0 | 1.29 | -0.86 | 0.02 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 55.00 | 17.30 | 20.80 | % | 0 | 0 | 1.29 | -0.92 | 0.02 | -0.01 | 6/13/2025 3:59:48 PM EST |