Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $13.86 as of 7/29/2025 2:39:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.70 | 17.30 | 15.50 | % | 15.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 2.00 | 12.80 | 16.30 | 14.55 | % | 7.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 3.00 | 11.90 | 14.00 | 12.95 | % | 4.32 | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 4.00 | 10.90 | 14.10 | 12.50 | % | 3.12 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 5.00 | 9.90 | 13.00 | 11.45 | % | 2.29 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 6.00 | 8.90 | 12.20 | 10.55 | % | 1.76 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 7.00 | 7.90 | 11.10 | 9.50 | % | 1.36 | 0 | 0 | 3.88 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 7.50 | 7.50 | 10.50 | 9.00 | % | 1.20 | 0 | 0 | 3.83 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 8.00 | 7.10 | 10.50 | 8.80 | % | 1.10 | 0 | 0 | 3.78 | 0.98 | 0.01 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 8.50 | 6.60 | 8.80 | 7.70 | % | 0.91 | 0 | 0 | 2.70 | 0.97 | 0.01 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 9.00 | 6.50 | 9.00 | 7.75 | 3.20 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.97 | 0.96 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 9.50 | 6.10 | 8.70 | 7.40 | % | 0.78 | 0 | 0 | 3.19 | 0.94 | 0.02 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 10.00 | 5.60 | 7.90 | 6.75 | % | 0.68 | 0 | 0 | 2.44 | 0.93 | 0.02 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 10.50 | 5.10 | 8.20 | 6.65 | % | 0.63 | 0 | 0 | 2.88 | 0.91 | 0.03 | -0.02 | 7/29/2025 1:58:58 PM EST | |||
| 11.00 | 5.50 | 6.90 | 6.20 | 3.21 | 0.00 | 0.00% | 0.56 | 0 | 8 | 1.52 | 0.89 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 11.50 | 5.00 | 6.10 | 5.55 | % | 0.48 | 0 | 0 | 1.22 | 0.86 | 0.03 | -0.02 | 7/29/2025 1:58:58 PM EST | |||
| 12.00 | 4.90 | 5.70 | 5.30 | 3.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.38 | 0.84 | 0.04 | -0.02 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 12.50 | 4.50 | 5.10 | 4.80 | 5.26 | +2.09 | +65.94% | 0.38 | 2 | 4 | 1.27 | 0.81 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 13.00 | 4.10 | 4.90 | 4.50 | 2.68 | 0.00 | 0.00% | 0.35 | 0 | 17 | 0.97 | 0.78 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 13.50 | 3.90 | 4.60 | 4.25 | 5.10 | +2.60 | +104.00% | 0.31 | 2 | 15 | 1.24 | 0.75 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 14.00 | 3.60 | 4.20 | 3.90 | 4.46 | +1.97 | +79.12% | 0.28 | 3 | 4 | 1.01 | 0.72 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 14.50 | 3.30 | 3.80 | 3.55 | 3.88 | % | 0.24 | 1 | 0 | 1.28 | 0.69 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST | |
| 15.00 | 3.20 | 3.70 | 3.45 | 4.17 | +2.17 | +108.50% | 0.23 | 9 | 29 | 1.25 | 0.66 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 15.50 | 2.95 | 3.50 | 3.23 | 3.00 | +1.00 | +50.00% | 0.21 | 51 | 50 | 1.15 | 0.63 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 16.00 | 2.10 | 2.95 | 2.53 | 3.38 | +1.90 | +128.38% | 0.16 | 2 | 1 | 1.09 | 0.60 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 16.50 | 2.40 | 2.80 | 2.60 | 2.69 | % | 0.16 | 18 | 0 | 1.27 | 0.57 | 0.06 | -0.04 | 7/29/2025 | 7/29/2025 1:58:58 PM EST | |
| 17.00 | 2.00 | 2.60 | 2.30 | 2.50 | +1.10 | +78.58% | 0.14 | 5 | 9 | 1.26 | 0.54 | 0.06 | -0.04 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 17.50 | 2.00 | 2.40 | 2.20 | 2.50 | +1.15 | +85.19% | 0.13 | 16 | 25 | 1.27 | 0.52 | 0.06 | -0.04 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 18.00 | 1.80 | 2.20 | 2.00 | 2.10 | % | 0.11 | 43 | 0 | 1.24 | 0.49 | 0.06 | -0.04 | 7/29/2025 | 7/29/2025 1:58:58 PM EST | |
| 18.50 | 1.65 | 2.30 | 1.98 | % | 0.11 | 0 | 0 | 1.32 | 0.46 | 0.06 | -0.04 | 7/29/2025 1:58:58 PM EST | |||
| 19.00 | 1.35 | 1.90 | 1.63 | 2.16 | +1.16 | +116.00% | 0.09 | 3 | 26 | 1.27 | 0.44 | 0.06 | -0.04 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 20.00 | 1.15 | 1.75 | 1.45 | 1.90 | +1.00 | +111.12% | 0.07 | 43 | 26 | 1.21 | 0.39 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 21.00 | 1.00 | 1.50 | 1.25 | % | 0.06 | 0 | 0 | 1.28 | 0.34 | 0.06 | -0.03 | 7/29/2025 1:58:58 PM EST | |||
| 22.00 | 1.05 | 1.30 | 1.18 | 1.25 | % | 0.05 | 23 | 0 | 1.32 | 0.30 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST | |
| 25.00 | 0.60 | 0.90 | 0.75 | 0.85 | +0.40 | +88.89% | 0.03 | 10 | 1 | 1.32 | 0.21 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 7.10 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 4.31 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 7.50 | 0.00 | 2.20 | 1.10 | % | 0.15 | 0 | 0 | 4.08 | -0.01 | 0.01 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 8.00 | 0.00 | 1.50 | 0.75 | % | 0.09 | 0 | 0 | 3.13 | -0.02 | 0.01 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 8.50 | 0.00 | 0.70 | 0.35 | 0.74 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.12 | -0.03 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 9.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.13 | -0.04 | 0.01 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 9.50 | 0.00 | 0.55 | 0.28 | 0.30 | % | 0.03 | 3 | 0 | 2.22 | -0.06 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST | |
| 10.00 | 0.15 | 0.85 | 0.50 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 27 | 1.29 | -0.07 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.81 | -0.09 | 0.03 | -0.02 | 7/29/2025 1:58:58 PM EST | |||
| 11.00 | 0.00 | 0.60 | 0.30 | 0.45 | -0.74 | -62.19% | 0.03 | 1 | 25 | 1.36 | -0.11 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 11.50 | 0.40 | 0.80 | 0.60 | 1.68 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.35 | -0.14 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 12.00 | 0.65 | 1.00 | 0.83 | 0.75 | -1.65 | -68.75% | 0.07 | 7 | 2 | 1.41 | -0.16 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 12.50 | 0.50 | 1.10 | 0.80 | 2.17 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.28 | -0.19 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 13.00 | 0.85 | 1.30 | 1.08 | 0.80 | -1.60 | -66.67% | 0.08 | 25 | 25 | 1.19 | -0.22 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 13.50 | 0.95 | 1.45 | 1.20 | 2.38 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.26 | -0.25 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 14.00 | 1.15 | 1.90 | 1.53 | % | 0.11 | 0 | 0 | 1.19 | -0.28 | 0.05 | -0.03 | 7/29/2025 1:58:58 PM EST | |||
| 14.50 | 1.30 | 1.75 | 1.53 | 1.49 | % | 0.11 | 1 | 0 | 1.21 | -0.31 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST | |
| 15.00 | 1.35 | 2.10 | 1.73 | 1.45 | -2.95 | -67.05% | 0.12 | 1 | 7 | 1.25 | -0.34 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 15.50 | 1.85 | 2.60 | 2.23 | 1.75 | % | 0.14 | 1 | 0 | 1.38 | -0.37 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST | |
| 16.00 | 2.00 | 2.40 | 2.20 | 2.15 | % | 0.14 | 13 | 0 | 1.28 | -0.40 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST | |
| 16.50 | 2.40 | 3.30 | 2.85 | % | 0.17 | 0 | 0 | 1.24 | -0.43 | 0.06 | -0.04 | 7/29/2025 1:58:58 PM EST | |||
| 17.00 | 2.85 | 3.10 | 2.98 | 3.00 | % | 0.18 | 12 | 0 | 1.31 | -0.46 | 0.06 | -0.04 | 7/29/2025 | 7/29/2025 1:58:58 PM EST | |
| 17.50 | 2.95 | 4.20 | 3.58 | % | 0.20 | 0 | 0 | 1.34 | -0.48 | 0.06 | -0.04 | 7/29/2025 1:58:58 PM EST | |||
| 18.00 | 2.95 | 3.80 | 3.38 | 6.43 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.24 | -0.51 | 0.06 | -0.04 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 18.50 | 3.70 | 4.20 | 3.95 | 3.50 | % | 0.21 | 2 | 0 | 1.15 | -0.54 | 0.06 | -0.04 | 7/29/2025 | 7/29/2025 1:58:58 PM EST | |
| 19.00 | 4.00 | 4.50 | 4.25 | % | 0.22 | 0 | 0 | 1.34 | -0.56 | 0.06 | -0.04 | 7/29/2025 1:58:58 PM EST | |||
| 20.00 | 4.70 | 5.30 | 5.00 | 4.75 | -2.11 | -30.76% | 0.25 | 3 | 3 | 1.25 | -0.61 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 21.00 | 5.30 | 6.20 | 5.75 | % | 0.27 | 0 | 0 | 1.34 | -0.66 | 0.06 | -0.03 | 7/29/2025 1:58:58 PM EST | |||
| 22.00 | 6.10 | 7.00 | 6.55 | % | 0.30 | 0 | 0 | 1.16 | -0.70 | 0.05 | -0.03 | 7/29/2025 1:58:58 PM EST | |||
| 25.00 | 8.70 | 9.80 | 9.25 | % | 0.37 | 0 | 0 | 1.62 | -0.79 | 0.04 | -0.03 | 7/29/2025 1:58:58 PM EST |