Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $18.90 as of 10/28/2026 6:39:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 10.20 | 14.10 | 12.15 | 12.47 | +1.25 | +11.15% | 1.74 | 4 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 8.00 | 9.20 | 13.10 | 11.15 | 11.25 | +0.95 | +9.23% | 1.39 | 10 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 9.00 | 8.20 | 12.10 | 10.15 | 10.18 | +0.84 | +9.00% | 1.13 | 20 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 10.00 | 7.20 | 11.10 | 9.15 | 8.93 | +0.76 | +9.31% | 0.92 | 20 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 11.00 | 6.20 | 10.10 | 8.15 | 8.05 | +0.12 | +1.52% | 0.74 | 9 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 12.00 | 5.20 | 9.10 | 7.15 | 7.05 | +0.04 | +0.58% | 0.60 | 5 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 13.00 | 4.20 | 8.10 | 6.15 | 6.30 | +0.80 | +14.55% | 0.47 | 1 | 1 | 9.09 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 14.00 | 4.40 | 5.90 | 5.15 | 4.82 | +0.24 | +5.24% | 0.37 | 3 | 8 | 4.81 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 14.50 | 4.00 | 5.40 | 4.70 | 4.10 | 0.00 | 0.00% | 0.32 | 0 | 8 | 4.44 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:00 PM EST |
| 15.00 | 3.50 | 4.90 | 4.20 | 3.89 | +0.99 | +34.14% | 0.28 | 3 | 1 | 4.09 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 15.50 | 3.00 | 4.40 | 3.70 | % | 0.24 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 16.00 | 2.45 | 3.90 | 3.18 | 2.73 | +0.97 | +55.12% | 0.20 | 1 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 16.50 | 2.00 | 3.40 | 2.70 | 2.30 | +0.78 | +51.32% | 0.16 | 1 | 1 | 3.06 | 1.00 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 17.00 | 1.45 | 2.95 | 2.20 | 1.95 | +0.85 | +77.28% | 0.13 | 1 | 27 | 2.83 | 0.99 | 0.02 | 0.00 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 17.50 | 0.95 | 2.40 | 1.68 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 50 | 2.37 | 0.97 | 0.07 | -0.01 | 10/27/2026 | 10/28/2026 4:00:00 PM EST |
| 18.00 | 0.60 | 1.90 | 1.25 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 215 | 2.02 | 0.91 | 0.16 | -0.04 | 10/27/2026 | 10/28/2026 4:00:00 PM EST |
| 18.50 | 0.55 | 1.50 | 1.03 | 0.90 | +0.30 | +50.00% | 0.06 | 156 | 205 | 1.86 | 0.80 | 0.27 | -0.07 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 19.00 | 0.45 | 0.80 | 0.63 | 0.50 | +0.11 | +28.21% | 0.03 | 14 | 391 | 0.80 | 0.63 | 0.38 | -0.09 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 19.50 | 0.00 | 0.85 | 0.43 | 0.30 | +0.07 | +30.44% | 0.02 | 69 | 42 | 1.63 | 0.43 | 0.40 | -0.10 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 20.00 | 0.05 | 0.65 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 26 | 310 | 0.63 | 0.26 | 0.33 | -0.08 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 0.55 | 0.28 | 0.10 | +0.05 | +100.00% | 0.01 | 9 | 117 | 1.76 | 0.12 | 0.21 | -0.05 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 202 | 2.41 | 0.05 | 0.11 | -0.02 | 10/21/2026 | 10/28/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 256 | 3.33 | 0.02 | 0.05 | -0.01 | 10/23/2026 | 10/28/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.50 | 0.01 | 0.02 | 0.00 | 10/21/2026 | 10/28/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 12 | 6.44 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.97 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 60 | 7.15 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/28/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 31.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 8.57 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 9.13 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 24 | 4.72 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/28/2026 4:00:00 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 2.10 | 1.05 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 14 | 7.81 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.19 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/28/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 374 | 3.45 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.61 | 0.00 | 0.01 | 0.00 | 10/23/2026 | 10/28/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.04 | -44.45% | 0.01 | 2 | 220 | 2.04 | -0.01 | 0.02 | 0.00 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.74 | -0.03 | 0.07 | -0.01 | 10/27/2026 | 10/28/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.24 | -70.59% | 0.01 | 129 | 157 | 1.20 | -0.09 | 0.16 | -0.04 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 18.50 | 0.00 | 0.65 | 0.33 | 0.32 | -0.08 | -20.00% | 0.02 | 135 | 39 | 1.81 | -0.20 | 0.27 | -0.07 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.70 | 0.35 | 0.35 | % | 0.02 | 5 | 0 | 1.50 | -0.37 | 0.38 | -0.09 | 10/28/2026 | 10/28/2026 4:00:00 PM EST | |
| 19.50 | 0.05 | 1.40 | 0.73 | 0.74 | -0.36 | -32.73% | 0.04 | 1 | 0 | 2.29 | -0.57 | 0.40 | -0.10 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 20.00 | 0.05 | 3.00 | 1.53 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 13 | 4.58 | -0.74 | 0.33 | -0.08 | 10/26/2026 | 10/28/2026 4:00:00 PM EST |
| 20.50 | 0.85 | 2.20 | 1.53 | 2.64 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.63 | -0.88 | 0.21 | -0.05 | 10/27/2026 | 10/28/2026 4:00:00 PM EST |
| 21.00 | 0.30 | 3.90 | 2.10 | 3.06 | 0.00 | 0.00% | 0.10 | 0 | 4 | 5.05 | -0.95 | 0.11 | -0.02 | 10/27/2026 | 10/28/2026 4:00:00 PM EST |
| 21.50 | 1.65 | 3.40 | 2.53 | 3.47 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.56 | -0.98 | 0.05 | -0.01 | 10/27/2026 | 10/28/2026 4:00:00 PM EST |
| 22.00 | 1.25 | 4.80 | 3.03 | 4.59 | 0.00 | 0.00% | 0.14 | 0 | 1 | 5.61 | -0.99 | 0.02 | 0.00 | 10/26/2026 | 10/28/2026 4:00:00 PM EST |
| 22.50 | 2.65 | 4.30 | 3.48 | 3.73 | -0.52 | -12.24% | 0.15 | 2 | 2 | 3.88 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 23.00 | 3.10 | 4.70 | 3.90 | 4.23 | -0.52 | -10.95% | 0.17 | 2 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 24.00 | 4.10 | 5.70 | 4.90 | % | 0.20 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 25.00 | 3.90 | 7.80 | 5.85 | 7.12 | 0.00 | 0.00% | 0.23 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:00 PM EST |
| 26.00 | 4.90 | 8.80 | 6.85 | 8.70 | 0.00 | 0.00% | 0.26 | 0 | 2 | 7.20 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 4:00:00 PM EST |
| 27.00 | 5.90 | 9.80 | 7.85 | 9.70 | 0.00 | 0.00% | 0.29 | 0 | 1 | 7.57 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 4:00:00 PM EST |
| 28.00 | 6.90 | 10.80 | 8.85 | % | 0.32 | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 29.00 | 7.90 | 11.80 | 9.85 | % | 0.34 | 0 | 0 | 8.23 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 30.00 | 8.90 | 12.80 | 10.85 | % | 0.36 | 0 | 0 | 8.54 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 31.00 | 9.90 | 13.80 | 11.85 | % | 0.38 | 0 | 0 | 8.81 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 32.00 | 10.90 | 14.80 | 12.85 | % | 0.40 | 0 | 0 | 9.08 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 35.00 | 13.90 | 17.80 | 15.85 | % | 0.45 | 0 | 0 | 9.83 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST |