Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $16.82 as of 8/7/2026 7:12:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.70 | 13.90 | 11.80 | % | 2.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 6.00 | 8.70 | 12.90 | 10.80 | % | 1.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 7.00 | 7.70 | 11.90 | 9.80 | % | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 8.00 | 6.70 | 10.90 | 8.80 | % | 1.10 | 0 | 0 | 8.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 9.00 | 5.70 | 9.90 | 7.80 | 7.10 | 0.00 | 0.00% | 0.87 | 0 | 2 | 7.73 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:48 PM EST |
| 10.00 | 4.70 | 8.80 | 6.75 | % | 0.68 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 11.00 | 3.70 | 7.90 | 5.80 | % | 0.53 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 11.50 | 4.70 | 6.30 | 5.50 | % | 0.48 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 12.00 | 4.20 | 5.70 | 4.95 | 4.50 | 0.00 | 0.00% | 0.41 | 0 | 18 | 3.33 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:48 PM EST |
| 12.50 | 3.70 | 5.20 | 4.45 | % | 0.36 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 13.00 | 3.10 | 4.70 | 3.90 | % | 0.30 | 0 | 0 | 2.81 | 1.00 | 0.01 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 13.50 | 2.95 | 4.00 | 3.48 | % | 0.26 | 0 | 0 | 2.25 | 0.99 | 0.01 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 14.00 | 2.30 | 3.20 | 2.75 | 2.89 | +0.34 | +13.34% | 0.20 | 2 | 1 | 1.54 | 0.98 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 14.50 | 2.00 | 2.60 | 2.30 | 2.40 | % | 0.16 | 1 | 0 | 1.17 | 0.95 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:48 PM EST | |
| 15.00 | 1.80 | 2.10 | 1.95 | 1.70 | -0.30 | -15.00% | 0.13 | 11 | 48 | 0.99 | 0.91 | 0.11 | -0.04 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 15.50 | 1.00 | 2.15 | 1.58 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.53 | 0.85 | 0.16 | -0.04 | 8/3/2026 | 8/7/2026 3:59:48 PM EST |
| 16.00 | 0.75 | 1.25 | 1.00 | 0.99 | -0.16 | -13.92% | 0.06 | 1,000 | 29 | 0.81 | 0.76 | 0.22 | -0.05 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 16.50 | 0.45 | 1.10 | 0.78 | 0.77 | -0.18 | -18.95% | 0.05 | 12 | 149 | 0.56 | 0.64 | 0.27 | -0.05 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 17.00 | 0.35 | 0.55 | 0.45 | 0.46 | -0.19 | -29.24% | 0.03 | 4,248 | 4,105 | 0.52 | 0.50 | 0.29 | -0.05 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.27 | -0.16 | -37.21% | 0.01 | 8 | 151 | 0.76 | 0.36 | 0.26 | -0.04 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.34% | 0.01 | 84 | 33 | 0.46 | 0.26 | 0.22 | -0.04 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 18.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.61 | 0.17 | 0.17 | -0.03 | 8/3/2026 | 8/7/2026 3:59:48 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 9 | 23 | 0.69 | 0.11 | 0.12 | -0.02 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.76 | 0.05 | 0.07 | -0.01 | 8/5/2026 | 8/7/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 6 | 3.48 | 0.03 | 0.04 | -0.01 | 8/5/2026 | 8/7/2026 3:59:48 PM EST |
| 20.50 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 7 | 3.63 | 0.01 | 0.02 | 0.00 | 8/4/2026 | 8/7/2026 3:59:48 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 21 | 3.76 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 3:59:48 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.20 | 0.00 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 3:59:48 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 30 | 4.03 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 16 | 4.26 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:48 PM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 40 | 4.48 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 49 | 4.68 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:48 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 63 | 4.87 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:48 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 63 | 5.05 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:48 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 44 | 5.22 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:48 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 57 | 5.38 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 25 | 5.53 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 8.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 4 | 0 | 1.35 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:48 PM EST | |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.41 | -0.01 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.18 | -0.01 | 0.03 | -0.01 | 8/5/2026 | 8/7/2026 3:59:48 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | -0.05 | 0.06 | -0.03 | 7/27/2026 | 8/7/2026 3:59:48 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.09 | +900.00% | 0.01 | 76 | 131 | 0.74 | -0.10 | 0.11 | -0.04 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 15.50 | 0.05 | 0.35 | 0.20 | 0.20 | % | 0.01 | 24 | 0 | 0.74 | -0.15 | 0.16 | -0.04 | 8/7/2026 | 8/7/2026 3:59:48 PM EST | |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.25 | -1.32 | -84.08% | 0.02 | 2 | 24 | 0.96 | -0.24 | 0.22 | -0.05 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 16.50 | 0.00 | 0.70 | 0.35 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.95 | -0.36 | 0.27 | -0.05 | 8/6/2026 | 8/7/2026 3:59:48 PM EST |
| 17.00 | 0.35 | 1.10 | 0.73 | 0.84 | -1.36 | -61.82% | 0.04 | 10 | 1 | 0.72 | -0.50 | 0.29 | -0.05 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 17.50 | 0.65 | 1.55 | 1.10 | 0.94 | 0.00 | 0.00% | 0.06 | 0 | 52 | 1.28 | -0.64 | 0.26 | -0.04 | 8/6/2026 | 8/7/2026 3:59:48 PM EST |
| 18.00 | 0.15 | 2.95 | 1.55 | 2.21 | 0.00 | 0.00% | 0.09 | 0 | 5 | 2.46 | -0.74 | 0.22 | -0.04 | 7/29/2026 | 8/7/2026 3:59:48 PM EST |
| 18.50 | 1.45 | 2.15 | 1.80 | % | 0.10 | 0 | 0 | 1.18 | -0.83 | 0.17 | -0.03 | 8/7/2026 3:59:48 PM EST | |||
| 19.00 | 1.95 | 2.60 | 2.28 | 2.87 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.27 | -0.89 | 0.12 | -0.02 | 7/17/2026 | 8/7/2026 3:59:48 PM EST |
| 19.50 | 2.50 | 3.10 | 2.80 | % | 0.14 | 0 | 0 | 1.41 | -0.95 | 0.07 | -0.01 | 8/7/2026 3:59:48 PM EST | |||
| 20.00 | 2.95 | 3.80 | 3.38 | % | 0.17 | 0 | 0 | 1.81 | -0.97 | 0.04 | -0.01 | 8/7/2026 3:59:48 PM EST | |||
| 20.50 | 3.40 | 4.30 | 3.85 | % | 0.19 | 0 | 0 | 1.94 | -0.99 | 0.02 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 21.00 | 3.90 | 5.20 | 4.55 | 4.75 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.57 | -0.99 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 3:59:48 PM EST |
| 21.50 | 4.40 | 5.80 | 5.10 | % | 0.24 | 0 | 0 | 2.82 | -1.00 | 0.01 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 22.00 | 4.80 | 5.70 | 5.25 | 5.38 | -0.78 | -12.67% | 0.24 | 9 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 23.00 | 5.90 | 6.70 | 6.30 | % | 0.27 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 24.00 | 6.90 | 8.10 | 7.50 | 9.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.12 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:48 PM EST |
| 25.00 | 7.90 | 9.20 | 8.55 | 10.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:48 PM EST |
| 26.00 | 7.90 | 11.20 | 9.55 | 9.50 | -1.51 | -13.72% | 0.37 | 2 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 27.00 | 9.90 | 10.80 | 10.35 | 12.01 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:48 PM EST |
| 28.00 | 10.90 | 13.00 | 11.95 | 10.75 | 0.00 | 0.00% | 0.43 | 0 | 2 | 4.97 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:48 PM EST |
| 29.00 | 10.60 | 14.20 | 12.40 | 12.45 | -1.55 | -11.08% | 0.43 | 2 | 4 | 5.37 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 30.00 | 12.70 | 14.50 | 13.60 | 13.40 | +2.15 | +19.12% | 0.45 | 2 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |