Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $63.66 as of 5/5/2025 9:15:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.90 | 30.40 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 40.00 | 22.30 | 25.80 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 41.00 | 21.70 | 24.10 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 42.00 | 20.20 | 23.80 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 43.00 | 19.60 | 22.20 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 44.00 | 19.00 | 21.80 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 45.00 | 17.00 | 20.90 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 46.00 | 16.30 | 19.90 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 47.00 | 16.00 | 18.40 | % | 0 | 0 | 3.39 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 48.00 | 15.00 | 17.60 | % | 0 | 0 | 2.97 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 49.00 | 13.30 | 16.30 | % | 0 | 0 | 2.62 | 0.98 | 0.00 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 50.00 | 13.20 | 15.20 | 13.90 | +1.90 | +15.84% | 2 | 1 | 2.47 | 0.98 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 51.00 | 11.20 | 15.00 | 13.11 | +2.46 | +23.10% | 1 | 7 | 2.82 | 0.97 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 52.00 | 10.30 | 13.40 | 12.31 | % | 1 | 0 | 2.26 | 0.96 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 53.00 | 9.20 | 12.70 | 4.20 | 0.00 | 0.00% | 0 | 15 | 2.18 | 0.94 | 0.02 | -0.20 | 4/11/2025 | 5/5/2025 3:59:47 PM EST |
| 54.00 | 8.60 | 12.20 | % | 0 | 0 | 2.46 | 0.92 | 0.02 | -0.22 | 5/5/2025 3:59:47 PM EST | |||
| 55.00 | 8.60 | 10.80 | 9.00 | 0.00 | 0.00% | 0 | 18 | 2.21 | 0.90 | 0.02 | -0.25 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 56.00 | 7.40 | 9.20 | 8.25 | 0.00 | 0.00% | 0 | 4 | 1.91 | 0.87 | 0.03 | -0.28 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 57.00 | 6.70 | 7.90 | 5.86 | 0.00 | 0.00% | 0 | 4 | 1.95 | 0.84 | 0.03 | -0.31 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 58.00 | 6.30 | 7.60 | 7.06 | 0.00 | 0.00% | 0 | 29 | 1.10 | 0.80 | 0.03 | -0.34 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 59.00 | 5.50 | 6.30 | 6.24 | +0.34 | +5.77% | 1 | 11 | 0.95 | 0.77 | 0.04 | -0.37 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 60.00 | 4.20 | 5.80 | 5.70 | +0.40 | +7.55% | 50 | 26 | 1.14 | 0.73 | 0.04 | -0.38 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 61.00 | 4.10 | 5.00 | 5.30 | +0.90 | +20.46% | 3 | 102 | 1.04 | 0.68 | 0.05 | -0.40 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 62.00 | 3.70 | 4.20 | 3.20 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.63 | 0.05 | -0.41 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 63.00 | 3.20 | 3.80 | 3.70 | +0.70 | +23.34% | 42 | 46 | 1.10 | 0.58 | 0.05 | -0.42 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 64.00 | 2.60 | 3.30 | 3.20 | +0.34 | +11.89% | 8 | 20 | 1.09 | 0.53 | 0.05 | -0.41 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 65.00 | 1.45 | 2.65 | 2.50 | +0.31 | +14.16% | 1,100 | 626 | 0.91 | 0.48 | 0.05 | -0.41 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 66.00 | 1.85 | 2.25 | 2.35 | +0.35 | +17.50% | 5 | 17 | 1.07 | 0.42 | 0.05 | -0.39 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 67.00 | 1.30 | 2.05 | 1.30 | +0.16 | +14.04% | 1 | 8 | 1.05 | 0.37 | 0.05 | -0.37 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 68.00 | 1.20 | 1.55 | 1.61 | +0.31 | +23.85% | 2 | 12 | 1.03 | 0.32 | 0.05 | -0.35 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 69.00 | 0.90 | 1.25 | 1.28 | +0.58 | +82.86% | 9 | 1 | 1.00 | 0.28 | 0.05 | -0.33 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 70.00 | 0.45 | 1.00 | 0.90 | 0.00 | 0.00% | 179 | 95 | 0.97 | 0.24 | 0.04 | -0.30 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 71.00 | 0.60 | 0.85 | 0.84 | % | 9 | 0 | 1.05 | 0.21 | 0.04 | -0.28 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 72.00 | 0.45 | 0.80 | 0.70 | +0.09 | +14.76% | 10 | 20 | 1.06 | 0.17 | 0.03 | -0.25 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 73.00 | 0.05 | 0.85 | 0.60 | % | 1 | 0 | 1.42 | 0.14 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 74.00 | 0.05 | 0.70 | 0.51 | +0.08 | +18.61% | 5 | 1 | 1.48 | 0.12 | 0.03 | -0.19 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 0.15 | 0.45 | 0.36 | -0.10 | -21.74% | 1,038 | 1 | 1.17 | 0.10 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 76.00 | 0.00 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.08 | 0.02 | -0.14 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 77.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 50 | 5 | 1.60 | 0.07 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 78.00 | 0.00 | 1.00 | 0.27 | 0.00 | 0.00% | 0 | 20 | 1.79 | 0.05 | 0.01 | -0.10 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 79.00 | 0.00 | 0.75 | 1.02 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.04 | 0.01 | -0.09 | 3/31/2025 | 5/5/2025 3:59:47 PM EST |
| 80.00 | 0.05 | 0.40 | 0.22 | +0.05 | +29.42% | 7 | 57 | 1.26 | 0.04 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 81.00 | 0.15 | 0.20 | 0.15 | % | 33 | 0 | 1.31 | 0.04 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 82.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.91 | 0.02 | 0.01 | -0.05 | 4/9/2025 | 5/5/2025 3:59:47 PM EST |
| 83.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.02 | 0.01 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 84.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.01 | 0.00 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.01 | 0.00 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.39 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 5 | 3.38 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:47 PM EST |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 44.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 20 | 2.18 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 20 | 2.69 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 47.00 | 0.00 | 0.75 | 1.24 | 0.00 | 0.00% | 0 | 1 | 2.43 | -0.01 | 0.00 | -0.02 | 4/16/2025 | 5/5/2025 3:59:47 PM EST |
| 48.00 | 0.00 | 0.75 | 0.05 | -1.34 | -96.41% | 10 | 44 | 2.30 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 49.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 10 | 2.18 | -0.02 | 0.00 | -0.05 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 15 | 1.83 | -0.02 | 0.01 | -0.07 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 51.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 37 | 1.93 | -0.03 | 0.01 | -0.11 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 52.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 5 | 1.73 | -0.04 | 0.01 | -0.16 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 53.00 | 0.05 | 0.40 | 0.25 | -0.20 | -44.45% | 20 | 1 | 1.13 | -0.06 | 0.02 | -0.20 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 54.00 | 0.10 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 46 | 1.21 | -0.08 | 0.02 | -0.22 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 55.00 | 0.15 | 0.75 | 0.42 | -0.09 | -17.65% | 60 | 8 | 1.17 | -0.10 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 56.00 | 0.35 | 0.80 | 0.60 | % | 15 | 0 | 1.18 | -0.13 | 0.03 | -0.28 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 57.00 | 0.40 | 0.95 | 0.80 | % | 12 | 0 | 1.12 | -0.16 | 0.03 | -0.31 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 58.00 | 0.55 | 1.15 | 1.10 | -0.48 | -30.38% | 209 | 2 | 1.10 | -0.20 | 0.03 | -0.34 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 59.00 | 0.65 | 1.50 | 1.30 | % | 300 | 0 | 1.10 | -0.23 | 0.04 | -0.37 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 60.00 | 1.00 | 1.70 | 1.31 | -0.25 | -16.03% | 34 | 97 | 1.11 | -0.27 | 0.04 | -0.38 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 61.00 | 1.20 | 2.05 | 2.30 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.32 | 0.05 | -0.40 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 62.00 | 2.05 | 2.40 | 2.00 | -0.70 | -25.93% | 8 | 3 | 1.20 | -0.37 | 0.05 | -0.41 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 63.00 | 2.40 | 2.85 | 2.58 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.42 | 0.05 | -0.42 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 64.00 | 2.80 | 3.90 | 2.92 | % | 305 | 0 | 1.29 | -0.47 | 0.05 | -0.41 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 65.00 | 3.30 | 3.90 | 2.95 | % | 11 | 0 | 1.16 | -0.52 | 0.05 | -0.41 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 66.00 | 3.50 | 4.70 | % | 0 | 0 | 1.11 | -0.58 | 0.05 | -0.39 | 5/5/2025 3:59:47 PM EST | |||
| 67.00 | 4.40 | 5.20 | % | 0 | 0 | 1.11 | -0.63 | 0.05 | -0.37 | 5/5/2025 3:59:47 PM EST | |||
| 68.00 | 5.10 | 6.70 | 7.60 | 0.00 | 0.00% | 0 | 2 | 1.57 | -0.68 | 0.05 | -0.35 | 3/31/2025 | 5/5/2025 3:59:47 PM EST |
| 69.00 | 5.80 | 6.60 | 9.12 | 0.00 | 0.00% | 0 | 1 | 1.41 | -0.72 | 0.05 | -0.33 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 70.00 | 5.70 | 7.90 | 7.10 | -0.14 | -1.94% | 1 | 1 | 1.57 | -0.76 | 0.04 | -0.30 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 71.00 | 7.40 | 8.30 | 8.30 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.79 | 0.04 | -0.28 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 72.00 | 8.10 | 9.90 | 8.10 | % | 1 | 0 | 1.41 | -0.83 | 0.03 | -0.25 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 73.00 | 8.40 | 10.50 | % | 0 | 0 | 2.01 | -0.86 | 0.03 | -0.21 | 5/5/2025 3:59:47 PM EST | |||
| 74.00 | 8.50 | 12.30 | 12.92 | 0.00 | 0.00% | 0 | 5 | 2.07 | -0.88 | 0.03 | -0.19 | 4/2/2025 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 9.50 | 13.30 | % | 0 | 0 | 2.26 | -0.90 | 0.02 | -0.18 | 5/5/2025 3:59:47 PM EST | |||
| 76.00 | 10.90 | 13.40 | % | 0 | 0 | 2.35 | -0.92 | 0.02 | -0.14 | 5/5/2025 3:59:47 PM EST | |||
| 77.00 | 11.70 | 15.40 | % | 0 | 0 | 2.44 | -0.93 | 0.02 | -0.12 | 5/5/2025 3:59:47 PM EST | |||
| 78.00 | 12.40 | 15.40 | % | 0 | 0 | 2.08 | -0.95 | 0.01 | -0.10 | 5/5/2025 3:59:47 PM EST | |||
| 79.00 | 13.60 | 17.30 | % | 0 | 0 | 2.57 | -0.96 | 0.01 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 80.00 | 14.90 | 17.50 | % | 0 | 0 | 2.60 | -0.96 | 0.01 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 81.00 | 15.90 | 18.20 | % | 0 | 0 | 2.68 | -0.96 | 0.01 | -0.08 | 5/5/2025 3:59:47 PM EST | |||
| 82.00 | 16.80 | 19.30 | % | 0 | 0 | 2.28 | -0.98 | 0.01 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 83.00 | 17.60 | 21.20 | % | 0 | 0 | 2.84 | -0.98 | 0.01 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 84.00 | 19.00 | 22.20 | % | 0 | 0 | 2.86 | -0.99 | 0.00 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 85.00 | 20.00 | 22.60 | % | 0 | 0 | 2.55 | -0.99 | 0.00 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 90.00 | 25.00 | 28.00 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 95.00 | 29.50 | 33.20 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 100.00 | 34.50 | 37.40 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 105.00 | 39.50 | 43.10 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 110.00 | 44.50 | 48.10 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |