Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $16.39 as of 8/4/2026 10:26:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 8.20 | 12.30 | 10.25 | % | 1.71 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 7.00 | 7.30 | 11.50 | 9.40 | % | 1.34 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 8.00 | 6.30 | 10.20 | 8.25 | % | 1.03 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 9.00 | 5.70 | 9.30 | 7.50 | % | 0.83 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 10.00 | 4.70 | 8.10 | 6.40 | % | 0.64 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 11.00 | 3.40 | 6.90 | 5.15 | % | 0.47 | 0 | 0 | 2.47 | 0.98 | 0.03 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 12.00 | 3.50 | 5.40 | 4.45 | 3.69 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.78 | 0.92 | 0.05 | -0.01 | 7/28/2026 | 8/4/2026 4:00:05 PM EST |
| 13.00 | 2.60 | 4.20 | 3.40 | % | 0.26 | 0 | 0 | 1.36 | 0.85 | 0.07 | -0.01 | 8/4/2026 4:00:05 PM EST | |||
| 14.00 | 0.85 | 4.50 | 2.68 | 2.79 | +0.69 | +32.86% | 0.19 | 2 | 20 | 1.92 | 0.77 | 0.08 | -0.02 | 8/4/2026 | 8/4/2026 4:00:05 PM EST |
| 15.00 | 1.75 | 2.55 | 2.15 | 2.10 | +0.45 | +27.28% | 0.14 | 2 | 352 | 0.81 | 0.67 | 0.09 | -0.02 | 8/4/2026 | 8/4/2026 4:00:05 PM EST |
| 16.00 | 1.10 | 1.95 | 1.53 | % | 0.10 | 0 | 0 | 0.77 | 0.56 | 0.10 | -0.02 | 8/4/2026 4:00:05 PM EST | |||
| 17.00 | 0.20 | 1.60 | 0.90 | 1.04 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.65 | 0.46 | 0.10 | -0.02 | 7/28/2026 | 8/4/2026 4:00:05 PM EST |
| 18.00 | 0.55 | 1.15 | 0.85 | 0.85 | -0.05 | -5.56% | 0.05 | 3 | 5 | 0.81 | 0.37 | 0.10 | -0.02 | 8/4/2026 | 8/4/2026 4:00:05 PM EST |
| 19.00 | 0.40 | 1.65 | 1.03 | 0.55 | -0.17 | -23.62% | 0.05 | 1 | 1 | 1.04 | 0.29 | 0.09 | -0.02 | 8/4/2026 | 8/4/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 1.80 | 0.90 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.64 | 0.22 | 0.08 | -0.02 | 7/23/2026 | 8/4/2026 4:00:05 PM EST |
| 21.00 | 0.10 | 0.80 | 0.45 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.89 | 0.17 | 0.06 | -0.01 | 7/23/2026 | 8/4/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.22 | 0.12 | 0.05 | -0.01 | 7/24/2026 | 8/4/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.32 | 0.09 | 0.04 | -0.01 | 7/24/2026 | 8/4/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.08 | 0.07 | 0.03 | -0.01 | 7/27/2026 | 8/4/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.05 | +100.00% | 0.01 | 4 | 316 | 0.99 | 0.05 | 0.02 | -0.01 | 8/4/2026 | 8/4/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.32 | 0.03 | 0.02 | 0.00 | 7/27/2026 | 8/4/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 30 | 3 | 1.34 | 0.01 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 1.75 | 0.88 | % | 0.10 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.64 | -0.02 | 0.03 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.38 | -0.08 | 0.05 | -0.01 | 8/4/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 1.25 | -0.15 | 0.07 | -0.01 | 8/4/2026 4:00:05 PM EST | |||
| 14.00 | 0.05 | 2.00 | 1.03 | % | 0.07 | 0 | 0 | 1.02 | -0.23 | 0.08 | -0.02 | 8/4/2026 4:00:05 PM EST | |||
| 15.00 | 0.65 | 1.15 | 0.90 | 0.92 | -0.38 | -29.24% | 0.06 | 26 | 40 | 0.77 | -0.33 | 0.09 | -0.02 | 8/4/2026 | 8/4/2026 4:00:05 PM EST |
| 16.00 | 1.10 | 1.40 | 1.25 | 1.25 | % | 0.08 | 1 | 0 | 0.71 | -0.44 | 0.10 | -0.02 | 8/4/2026 | 8/4/2026 4:00:05 PM EST | |
| 17.00 | 0.20 | 3.90 | 2.05 | % | 0.12 | 0 | 0 | 1.81 | -0.54 | 0.10 | -0.02 | 8/4/2026 4:00:05 PM EST | |||
| 18.00 | 1.90 | 4.60 | 3.25 | % | 0.18 | 0 | 0 | 1.04 | -0.63 | 0.10 | -0.02 | 8/4/2026 4:00:05 PM EST | |||
| 19.00 | 2.60 | 5.30 | 3.95 | % | 0.21 | 0 | 0 | 1.84 | -0.71 | 0.09 | -0.02 | 8/4/2026 4:00:05 PM EST | |||
| 20.00 | 2.50 | 6.10 | 4.30 | % | 0.21 | 0 | 0 | 1.87 | -0.78 | 0.08 | -0.02 | 8/4/2026 4:00:05 PM EST | |||
| 21.00 | 4.00 | 6.10 | 5.05 | % | 0.24 | 0 | 0 | 1.45 | -0.83 | 0.06 | -0.01 | 8/4/2026 4:00:05 PM EST | |||
| 22.00 | 3.90 | 7.90 | 5.90 | % | 0.27 | 0 | 0 | 2.02 | -0.88 | 0.05 | -0.01 | 8/4/2026 4:00:05 PM EST | |||
| 23.00 | 4.90 | 8.90 | 6.90 | % | 0.30 | 0 | 0 | 2.12 | -0.91 | 0.04 | -0.01 | 8/4/2026 4:00:05 PM EST | |||
| 24.00 | 6.10 | 9.90 | 8.00 | % | 0.33 | 0 | 0 | 2.23 | -0.94 | 0.03 | -0.01 | 8/4/2026 4:00:05 PM EST | |||
| 25.00 | 7.10 | 10.90 | 9.00 | % | 0.36 | 0 | 0 | 2.32 | -0.95 | 0.02 | -0.01 | 8/4/2026 4:00:05 PM EST | |||
| 26.00 | 8.20 | 11.80 | 10.00 | % | 0.38 | 0 | 0 | 2.36 | -0.97 | 0.02 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 30.00 | 11.80 | 15.80 | 13.80 | % | 0.46 | 0 | 0 | 2.67 | -0.99 | 0.01 | 0.00 | 8/4/2026 4:00:05 PM EST |