Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $17.64 as of 3/9/2026 9:12:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.50 | 11.80 | 9.65 | 8.02 | 0.00 | 0.00% | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 4:00:07 PM EST |
| 9.00 | 7.30 | 9.90 | 8.60 | 7.04 | 0.00 | 0.00% | 0.96 | 0 | 1 | 8.08 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 4:00:07 PM EST |
| 9.50 | 6.80 | 9.50 | 8.15 | 6.55 | 0.00 | 0.00% | 0.86 | 0 | 1 | 7.85 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 4:00:07 PM EST |
| 10.00 | 5.90 | 9.80 | 7.85 | % | 0.78 | 0 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:07 PM EST | |||
| 10.50 | 5.00 | 9.10 | 7.05 | % | 0.67 | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:07 PM EST | |||
| 11.00 | 4.50 | 8.50 | 6.50 | % | 0.59 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:07 PM EST | |||
| 11.50 | 4.40 | 8.20 | 6.30 | % | 0.55 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:07 PM EST | |||
| 12.00 | 4.70 | 6.20 | 5.45 | 4.85 | % | 0.45 | 11 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:07 PM EST | |
| 12.50 | 3.90 | 5.70 | 4.80 | 4.46 | % | 0.38 | 11 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:07 PM EST | |
| 13.00 | 2.55 | 5.80 | 4.18 | 4.24 | % | 0.32 | 1 | 0 | 4.55 | 0.99 | 0.01 | 0.00 | 3/9/2026 | 3/9/2026 4:00:07 PM EST | |
| 13.50 | 3.30 | 4.90 | 4.10 | 4.00 | % | 0.30 | 3 | 0 | 3.41 | 0.99 | 0.02 | -0.01 | 3/9/2026 | 3/9/2026 4:00:07 PM EST | |
| 14.00 | 2.90 | 4.40 | 3.65 | 3.30 | +0.92 | +38.66% | 0.26 | 68 | 62 | 3.12 | 0.97 | 0.03 | -0.02 | 3/9/2026 | 3/9/2026 4:00:07 PM EST |
| 14.50 | 2.60 | 3.80 | 3.20 | 2.90 | +1.00 | +52.64% | 0.22 | 10 | 14 | 2.64 | 0.95 | 0.05 | -0.04 | 3/9/2026 | 3/9/2026 4:00:07 PM EST |
| 15.00 | 2.10 | 3.50 | 2.80 | 2.11 | -0.12 | -5.39% | 0.19 | 1 | 20 | 2.72 | 0.92 | 0.07 | -0.05 | 3/9/2026 | 3/9/2026 4:00:07 PM EST |
| 15.50 | 1.70 | 2.85 | 2.28 | 1.95 | +0.16 | +8.94% | 0.15 | 4 | 18 | 2.18 | 0.87 | 0.10 | -0.06 | 3/9/2026 | 3/9/2026 4:00:07 PM EST |
| 16.00 | 1.15 | 2.00 | 1.58 | 1.50 | +0.50 | +50.00% | 0.10 | 76 | 151 | 1.30 | 0.81 | 0.13 | -0.08 | 3/9/2026 | 3/9/2026 4:00:07 PM EST |
| 16.50 | 0.20 | 1.60 | 0.90 | 1.40 | +0.25 | +21.74% | 0.05 | 5 | 62 | 1.31 | 0.73 | 0.15 | -0.09 | 3/9/2026 | 3/9/2026 4:00:07 PM EST |
| 17.00 | 0.80 | 1.15 | 0.98 | 1.15 | +0.09 | +8.50% | 0.06 | 36 | 228 | 0.80 | 0.65 | 0.17 | -0.10 | 3/9/2026 | 3/9/2026 4:00:07 PM EST |
| 17.50 | 0.40 | 1.80 | 1.10 | 0.70 | +0.20 | +40.00% | 0.06 | 56 | 81 | 1.39 | 0.55 | 0.19 | -0.11 | 3/9/2026 | 3/9/2026 4:00:07 PM EST |
| 18.00 | 0.35 | 0.70 | 0.53 | 0.37 | -0.18 | -32.73% | 0.03 | 161 | 530 | 0.92 | 0.46 | 0.19 | -0.11 | 3/9/2026 | 3/9/2026 4:00:07 PM EST |
| 18.50 | 0.00 | 0.45 | 0.23 | 0.31 | -0.19 | -38.00% | 0.01 | 28 | 9 | 1.11 | 0.37 | 0.18 | -0.10 | 3/9/2026 | 3/9/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.19 | -55.89% | 0.01 | 26 | 252 | 1.02 | 0.28 | 0.17 | -0.09 | 3/9/2026 | 3/9/2026 4:00:07 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 8 | 36 | 1.03 | 0.21 | 0.14 | -0.08 | 3/9/2026 | 3/9/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.21 | -0.81 | -79.42% | 0.00 | 2 | 24 | 1.29 | 0.15 | 0.12 | -0.06 | 3/9/2026 | 3/9/2026 4:00:07 PM EST |
| 20.50 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.95 | 0.11 | 0.09 | -0.05 | 3/2/2026 | 3/9/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.69 | 0.08 | 0.07 | -0.04 | 2/26/2026 | 3/9/2026 4:00:07 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.35 | -87.50% | 0.00 | 2 | 1 | 1.14 | 0.05 | 0.05 | -0.03 | 3/9/2026 | 3/9/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.85 | 0.03 | 0.04 | -0.02 | 3/6/2026 | 3/9/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 2.05 | 1.03 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 219 | 4.84 | 0.02 | 0.03 | -0.01 | 2/24/2026 | 3/9/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 49 | 1.97 | 0.01 | 0.02 | -0.01 | 3/6/2026 | 3/9/2026 4:00:07 PM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.08 | 0.01 | 0.01 | -0.01 | 2/19/2026 | 3/9/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.67 | 0.00 | 0.01 | 0.00 | 2/9/2026 | 3/9/2026 4:00:07 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.89 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/9/2026 4:00:07 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/9/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:07 PM EST | |||
| 26.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:07 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:07 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 1.05 | 0.53 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:07 PM EST | |||
| 9.50 | 0.00 | 1.30 | 0.65 | % | 0.07 | 0 | 0 | 7.81 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:07 PM EST | |||
| 10.50 | 0.00 | 2.05 | 1.03 | % | 0.10 | 0 | 0 | 8.65 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:07 PM EST | |||
| 11.50 | 0.00 | 1.10 | 0.55 | % | 0.05 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:07 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 2 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:07 PM EST | |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.23 | -0.01 | 0.01 | 0.00 | 3/6/2026 | 3/9/2026 4:00:07 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.46 | -0.01 | 0.02 | -0.01 | 3/6/2026 | 3/9/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | -0.03 | 0.03 | -0.02 | 3/6/2026 | 3/9/2026 4:00:07 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.15 | -0.15 | -50.00% | 0.01 | 3 | 105 | 1.74 | -0.05 | 0.05 | -0.04 | 3/9/2026 | 3/9/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.90 | 0.45 | 0.09 | -0.31 | -77.50% | 0.03 | 104 | 113 | 2.89 | -0.08 | 0.07 | -0.05 | 3/9/2026 | 3/9/2026 4:00:07 PM EST |
| 15.50 | 0.00 | 1.90 | 0.95 | 0.15 | -0.37 | -71.16% | 0.06 | 7 | 76 | 4.71 | -0.13 | 0.10 | -0.06 | 3/9/2026 | 3/9/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.65 | 0.33 | 0.35 | -0.45 | -56.25% | 0.02 | 44 | 119 | 2.37 | -0.19 | 0.13 | -0.08 | 3/9/2026 | 3/9/2026 4:00:07 PM EST |
| 16.50 | 0.15 | 1.15 | 0.65 | 0.88 | -0.29 | -24.79% | 0.04 | 12 | 53 | 1.51 | -0.27 | 0.15 | -0.09 | 3/9/2026 | 3/9/2026 4:00:07 PM EST |
| 17.00 | 0.05 | 0.75 | 0.40 | 0.49 | -1.11 | -69.38% | 0.02 | 241 | 78 | 0.89 | -0.35 | 0.17 | -0.10 | 3/9/2026 | 3/9/2026 4:00:07 PM EST |
| 17.50 | 0.20 | 1.05 | 0.63 | 0.70 | -1.30 | -65.00% | 0.04 | 2 | 10 | 0.95 | -0.45 | 0.19 | -0.11 | 3/9/2026 | 3/9/2026 4:00:07 PM EST |
| 18.00 | 0.15 | 2.00 | 1.08 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 10 | 2.48 | -0.54 | 0.19 | -0.11 | 3/5/2026 | 3/9/2026 4:00:07 PM EST |
| 18.50 | 0.70 | 3.20 | 1.95 | 2.13 | 0.00 | 0.00% | 0.11 | 0 | 11 | 3.70 | -0.63 | 0.18 | -0.10 | 2/27/2026 | 3/9/2026 4:00:07 PM EST |
| 19.00 | 1.15 | 2.50 | 1.83 | 1.94 | -1.11 | -36.40% | 0.10 | 1 | 25 | 2.32 | -0.72 | 0.17 | -0.09 | 3/9/2026 | 3/9/2026 4:00:07 PM EST |
| 19.50 | 1.20 | 3.60 | 2.40 | 2.47 | 0.00 | 0.00% | 0.12 | 0 | 23 | 3.37 | -0.79 | 0.14 | -0.08 | 2/19/2026 | 3/9/2026 4:00:07 PM EST |
| 20.00 | 1.80 | 3.80 | 2.80 | 3.92 | 0.00 | 0.00% | 0.14 | 0 | 4 | 3.17 | -0.85 | 0.12 | -0.06 | 3/6/2026 | 3/9/2026 4:00:07 PM EST |
| 20.50 | 2.15 | 4.30 | 3.23 | 2.49 | 0.00 | 0.00% | 0.16 | 0 | 5 | 3.37 | -0.89 | 0.09 | -0.05 | 2/25/2026 | 3/9/2026 4:00:07 PM EST |
| 21.00 | 2.85 | 4.70 | 3.78 | 3.79 | -1.31 | -25.69% | 0.18 | 1 | 6 | 3.42 | -0.92 | 0.07 | -0.04 | 3/9/2026 | 3/9/2026 4:00:07 PM EST |
| 21.50 | 3.20 | 5.20 | 4.20 | % | 0.20 | 0 | 0 | 3.60 | -0.95 | 0.05 | -0.03 | 3/9/2026 4:00:07 PM EST | |||
| 22.00 | 3.60 | 5.70 | 4.65 | 4.57 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.76 | -0.97 | 0.04 | -0.02 | 2/17/2026 | 3/9/2026 4:00:07 PM EST |
| 22.50 | 4.00 | 6.20 | 5.10 | 4.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.93 | -0.98 | 0.03 | -0.01 | 2/18/2026 | 3/9/2026 4:00:07 PM EST |
| 23.00 | 4.20 | 6.70 | 5.45 | % | 0.24 | 0 | 0 | 4.08 | -0.99 | 0.02 | -0.01 | 3/9/2026 4:00:07 PM EST | |||
| 23.50 | 3.90 | 7.40 | 5.65 | 6.16 | % | 0.24 | 1 | 0 | 4.52 | -0.99 | 0.01 | -0.01 | 3/9/2026 | 3/9/2026 4:00:07 PM EST | |
| 24.00 | 5.00 | 7.70 | 6.35 | 6.56 | % | 0.26 | 1 | 0 | 4.37 | -1.00 | 0.01 | 0.00 | 3/9/2026 | 3/9/2026 4:00:07 PM EST | |
| 24.50 | 4.90 | 8.40 | 6.65 | % | 0.27 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:07 PM EST | |||
| 25.00 | 5.20 | 9.50 | 7.35 | % | 0.29 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:07 PM EST | |||
| 25.50 | 5.70 | 9.40 | 7.55 | % | 0.30 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:07 PM EST | |||
| 26.00 | 6.60 | 10.50 | 8.55 | % | 0.33 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:07 PM EST | |||
| 26.50 | 6.70 | 10.40 | 8.55 | % | 0.32 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:07 PM EST | |||
| 27.00 | 7.20 | 10.90 | 9.05 | % | 0.34 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:07 PM EST | |||
| 28.00 | 8.20 | 12.50 | 10.35 | % | 0.37 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:07 PM EST | |||
| 29.00 | 9.20 | 13.50 | 11.35 | % | 0.39 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:07 PM EST | |||
| 30.00 | 10.20 | 13.90 | 12.05 | 13.52 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/9/2026 4:00:07 PM EST |