Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $16.51 as of 10/13/2026 9:11:55 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 | 9.60 | 13.70 | 11.65 | 12.75 | 0.00 | 0.00% | 2.33 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:48 PM EST |
| 7.50 | 7.10 | 11.20 | 9.15 | 9.77 | 0.00 | 0.00% | 1.22 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:48 PM EST |
| 8.00 | 6.70 | 10.70 | 8.70 | 8.87 | -0.75 | -7.80% | 1.09 | 4 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 9.00 | 5.60 | 9.60 | 7.60 | 7.87 | -0.84 | -9.65% | 0.84 | 7 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 10.00 | 4.70 | 8.70 | 6.70 | 7.00 | -0.59 | -7.78% | 0.67 | 1 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 11.00 | 5.20 | 6.90 | 6.05 | 6.08 | -0.59 | -8.85% | 0.55 | 2 | 4 | 7.04 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 12.00 | 4.30 | 5.70 | 5.00 | 5.05 | -0.61 | -10.78% | 0.42 | 1 | 3 | 5.61 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 12.50 | 3.90 | 4.90 | 4.40 | 4.72 | -5.78 | -55.05% | 0.35 | 2 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 13.00 | 3.00 | 4.30 | 3.65 | 3.92 | -0.71 | -15.34% | 0.28 | 4 | 4 | 3.83 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 14.00 | 2.40 | 3.20 | 2.80 | 2.99 | -0.91 | -23.34% | 0.20 | 2 | 5 | 2.89 | 0.98 | 0.04 | -0.01 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 14.50 | 2.00 | 2.80 | 2.40 | 3.47 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.75 | 0.95 | 0.08 | -0.02 | 10/12/2026 | 10/13/2026 3:59:48 PM EST |
| 15.00 | 1.45 | 2.60 | 2.03 | 2.23 | -0.87 | -28.07% | 0.14 | 1 | 13 | 2.98 | 0.90 | 0.14 | -0.03 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 15.50 | 0.75 | 1.70 | 1.23 | 1.84 | % | 0.08 | 1 | 0 | 1.86 | 0.80 | 0.20 | -0.06 | 10/13/2026 | 10/13/2026 3:59:48 PM EST | |
| 16.00 | 0.70 | 0.95 | 0.83 | 0.85 | -1.20 | -58.54% | 0.05 | 4 | 4 | 0.82 | 0.69 | 0.28 | -0.07 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 16.50 | 0.40 | 0.70 | 0.55 | 0.59 | -1.11 | -65.30% | 0.03 | 4 | 12 | 0.86 | 0.54 | 0.32 | -0.08 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.40 | -0.45 | -52.95% | 0.01 | 15 | 43 | 1.05 | 0.38 | 0.31 | -0.08 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.20 | -0.65 | -76.48% | 0.01 | 135 | 165 | 0.98 | 0.24 | 0.26 | -0.06 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.25 | -71.43% | 0.01 | 30 | 396 | 1.04 | 0.14 | 0.18 | -0.05 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.29 | -85.30% | 0.00 | 3 | 248 | 1.19 | 0.08 | 0.12 | -0.03 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 2 | 77 | 1.37 | 0.04 | 0.07 | -0.02 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 19.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 43 | 2.57 | 0.02 | 0.03 | -0.01 | 10/9/2026 | 10/13/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 744 | 1.30 | 0.01 | 0.02 | 0.00 | 10/12/2026 | 10/13/2026 3:59:48 PM EST |
| 20.50 | 0.00 | 1.20 | 0.60 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 47 | 4.10 | 0.00 | 0.01 | 0.00 | 10/12/2026 | 10/13/2026 3:59:48 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 84 | 3.44 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:48 PM EST |
| 21.50 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 77 | 4.48 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:48 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 340 | 1.79 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 791 | 1.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.90 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:48 PM EST |
| 23.50 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 18 | 5.06 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 3:59:48 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.56 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 3:59:48 PM EST |
| 24.50 | 0.00 | 0.35 | 0.18 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.55 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 5,538 | 2.40 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 25.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 100 | 5.64 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 3:59:48 PM EST |
| 26.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 20 | 5.77 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 3:59:48 PM EST |
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:48 PM EST | |||
| 27.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 151 | 2.84 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 3:59:48 PM EST |
| 28.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:48 PM EST | |||
| 29.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 350 | 4.14 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 3:59:48 PM EST |
| 32.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/13/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/13/2026 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 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 14 | 4.27 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 3:59:48 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.90 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.47 | -0.02 | 0.04 | -0.01 | 10/6/2026 | 10/13/2026 3:59:48 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.41 | -0.05 | 0.08 | -0.02 | 10/7/2026 | 10/13/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.52 | -0.10 | 0.14 | -0.03 | 10/9/2026 | 10/13/2026 3:59:48 PM EST |
| 15.50 | 0.05 | 0.20 | 0.13 | 0.13 | % | 0.01 | 106 | 0 | 0.81 | -0.20 | 0.20 | -0.06 | 10/13/2026 | 10/13/2026 3:59:48 PM EST | |
| 16.00 | 0.15 | 0.55 | 0.35 | 0.23 | +0.08 | +53.34% | 0.02 | 67 | 81 | 0.99 | -0.31 | 0.28 | -0.07 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 16.50 | 0.30 | 0.55 | 0.43 | 0.55 | +0.35 | +175.00% | 0.03 | 59 | 109 | 0.76 | -0.46 | 0.32 | -0.08 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 17.00 | 0.55 | 0.85 | 0.70 | 0.63 | +0.28 | +80.00% | 0.04 | 27 | 67 | 0.73 | -0.62 | 0.31 | -0.08 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 17.50 | 1.00 | 1.20 | 1.10 | 1.15 | +0.58 | +101.76% | 0.06 | 31 | 279 | 0.77 | -0.76 | 0.26 | -0.06 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 18.00 | 0.75 | 2.20 | 1.48 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 49 | 2.20 | -0.86 | 0.18 | -0.05 | 10/9/2026 | 10/13/2026 3:59:48 PM EST |
| 18.50 | 0.85 | 2.20 | 1.53 | 0.85 | 0.00 | 0.00% | 0.08 | 0 | 129 | 1.49 | -0.92 | 0.12 | -0.03 | 10/9/2026 | 10/13/2026 3:59:48 PM EST |
| 19.00 | 1.30 | 2.70 | 2.00 | 1.20 | 0.00 | 0.00% | 0.11 | 0 | 171 | 1.69 | -0.96 | 0.07 | -0.02 | 10/9/2026 | 10/13/2026 3:59:48 PM EST |
| 19.50 | 2.00 | 3.10 | 2.55 | % | 0.13 | 0 | 0 | 1.61 | -0.98 | 0.03 | -0.01 | 10/13/2026 3:59:48 PM EST | |||
| 20.00 | 3.00 | 3.60 | 3.30 | 3.30 | +0.86 | +35.25% | 0.16 | 12 | 440 | 1.78 | -0.99 | 0.02 | 0.00 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 20.50 | 2.70 | 4.50 | 3.60 | 2.25 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.91 | -1.00 | 0.01 | 0.00 | 10/12/2026 | 10/13/2026 3:59:48 PM EST |
| 21.00 | 3.70 | 4.60 | 4.15 | 4.15 | +1.47 | +54.86% | 0.20 | 1 | 112 | 2.08 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 21.50 | 4.10 | 5.10 | 4.60 | 4.58 | +2.56 | +126.74% | 0.21 | 1 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 22.00 | 4.50 | 5.90 | 5.20 | 5.04 | +0.91 | +22.04% | 0.24 | 1 | 86 | 3.19 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 22.50 | 4.90 | 6.50 | 5.70 | 5.47 | +0.67 | +13.96% | 0.25 | 1 | 90 | 3.58 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 23.00 | 4.30 | 8.40 | 6.35 | 5.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 6.39 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:48 PM EST |
| 23.50 | 4.80 | 8.80 | 6.80 | 6.03 | 0.00 | 0.00% | 0.29 | 0 | 1 | 6.39 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:48 PM EST |
| 24.00 | 5.30 | 9.30 | 7.30 | % | 0.30 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:48 PM EST | |||
| 24.50 | 6.50 | 9.60 | 8.05 | 7.89 | +0.97 | +14.02% | 0.33 | 3 | 1 | 6.35 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 25.00 | 6.90 | 9.90 | 8.40 | 8.39 | +1.04 | +14.15% | 0.34 | 4 | 2 | 6.12 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 25.50 | 6.80 | 10.90 | 8.85 | 8.82 | +0.87 | +10.95% | 0.35 | 3 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 26.00 | 7.30 | 11.40 | 9.35 | 8.75 | +0.15 | +1.75% | 0.36 | 3 | 1 | 7.31 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 27.00 | 8.30 | 12.30 | 10.30 | 9.68 | +0.23 | +2.44% | 0.38 | 3 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 27.50 | 8.80 | 12.80 | 10.80 | 10.63 | +0.68 | +6.84% | 0.39 | 5 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 28.00 | 9.30 | 13.40 | 11.35 | 11.06 | +0.46 | +4.34% | 0.41 | 5 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:48 PM EST |
| 29.00 | 10.30 | 14.30 | 12.30 | 11.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:48 PM EST |
| 30.00 | 11.30 | 15.40 | 13.35 | 12.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:48 PM EST |
| 32.50 | 13.80 | 17.90 | 15.85 | % | 0.49 | 0 | 0 | 8.83 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:48 PM EST | |||
| 35.00 | 16.30 | 20.40 | 18.35 | % | 0.52 | 0 | 0 | 9.30 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:48 PM EST |