Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $15.43 as of 7/28/2026 8:16:41 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 | 9.80 | 10.60 | 10.20 | 10.29 | -0.91 | -8.13% | 2.04 | 1 | 11 | 8.57 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 6.00 | 8.80 | 9.60 | 9.20 | 9.38 | -0.92 | -8.94% | 1.53 | 1 | 24 | 7.28 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 7.00 | 7.90 | 8.60 | 8.25 | 8.09 | -1.16 | -12.55% | 1.18 | 3 | 32 | 6.20 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 8.00 | 6.90 | 7.60 | 7.25 | 7.25 | -1.00 | -12.13% | 0.91 | 4 | 4 | 5.27 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 9.00 | 6.00 | 6.70 | 6.35 | 6.34 | -1.01 | -13.75% | 0.71 | 1 | 2 | 4.98 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 10.00 | 5.00 | 5.60 | 5.30 | 5.15 | -1.29 | -20.04% | 0.53 | 1 | 3 | 3.72 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 11.00 | 4.00 | 4.80 | 4.40 | 4.21 | -0.69 | -14.09% | 0.40 | 4 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 12.00 | 2.90 | 3.70 | 3.30 | 3.30 | % | 0.27 | 3 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:03 PM EST | |
| 12.50 | 2.35 | 4.00 | 3.18 | 4.02 | 0.00 | 0.00% | 0.25 | 0 | 1 | 4.51 | 1.00 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 13.00 | 2.00 | 2.75 | 2.38 | 2.22 | -1.27 | -36.39% | 0.18 | 3 | 2 | 2.28 | 0.99 | 0.03 | -0.01 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 13.50 | 1.40 | 2.70 | 2.05 | 3.11 | 0.00 | 0.00% | 0.15 | 0 | 64 | 2.99 | 0.97 | 0.07 | -0.02 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 14.00 | 1.10 | 2.25 | 1.68 | 2.58 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.70 | 0.93 | 0.14 | -0.05 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 14.50 | 0.70 | 1.80 | 1.25 | 1.65 | 0.00 | 0.00% | 0.09 | 0 | 63 | 2.39 | 0.83 | 0.24 | -0.07 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 15.00 | 0.45 | 0.75 | 0.60 | 0.49 | -0.52 | -51.49% | 0.04 | 10 | 5 | 0.40 | 0.71 | 0.32 | -0.08 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 15.50 | 0.30 | 0.45 | 0.38 | 0.32 | -0.97 | -75.20% | 0.02 | 44 | 1 | 0.60 | 0.54 | 0.36 | -0.08 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.10 | -40.00% | 0.01 | 12 | 246 | 0.64 | 0.37 | 0.32 | -0.07 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.30 | +0.05 | +20.00% | 0.00 | 12 | 20 | 0.90 | 0.22 | 0.24 | -0.05 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 212 | 1.13 | 0.12 | 0.16 | -0.04 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.33 | 0.06 | 0.09 | -0.02 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 18 | 141 | 1.52 | 0.03 | 0.04 | -0.01 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.70 | 0.01 | 0.02 | 0.00 | 7/24/2026 | 7/28/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 305 | 1.86 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.19 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 295 | 1.70 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.50 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 21.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 27 | 4.03 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 107 | 4.19 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 3.04 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 4.49 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:03 PM EST |
| 23.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 4.50 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 49 | 4.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 24.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 4.77 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 4.90 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 5.13 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 5.23 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 5.44 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 5.64 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 132 | 5.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:03 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 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/28/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 7.31 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.01 | 0.00 | 7/28/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | -0.01 | 0.03 | -0.01 | 7/22/2026 | 7/28/2026 4:00:03 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.87 | -0.03 | 0.07 | -0.02 | 7/28/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | -0.07 | 0.14 | -0.05 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 14.50 | 0.05 | 0.15 | 0.10 | 0.14 | % | 0.01 | 7 | 0 | 0.81 | -0.17 | 0.24 | -0.07 | 7/28/2026 | 7/28/2026 4:00:03 PM EST | |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.05 | +33.34% | 0.01 | 49 | 23 | 0.88 | -0.29 | 0.32 | -0.08 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 15.50 | 0.05 | 0.80 | 0.43 | 0.30 | 0.00 | 0.00% | 0.03 | 1 | 3 | 1.36 | -0.46 | 0.36 | -0.08 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 16.00 | 0.65 | 1.00 | 0.83 | 0.85 | +0.45 | +112.50% | 0.05 | 10 | 169 | 1.00 | -0.63 | 0.32 | -0.07 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 16.50 | 1.05 | 1.70 | 1.38 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 59 | 1.87 | -0.78 | 0.24 | -0.05 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 17.00 | 0.90 | 2.05 | 1.48 | 0.95 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.85 | -0.88 | 0.16 | -0.04 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 17.50 | 1.30 | 2.65 | 1.98 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 53 | 2.31 | -0.94 | 0.09 | -0.02 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 18.00 | 2.35 | 3.00 | 2.68 | 3.00 | +1.05 | +53.85% | 0.15 | 5 | 148 | 2.22 | -0.97 | 0.04 | -0.01 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 18.50 | 2.10 | 3.50 | 2.80 | 2.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.43 | -0.99 | 0.02 | 0.00 | 7/24/2026 | 7/28/2026 4:00:03 PM EST |
| 19.00 | 3.30 | 4.10 | 3.70 | 3.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.86 | -1.00 | 0.01 | 0.00 | 7/24/2026 | 7/28/2026 4:00:03 PM EST |
| 19.50 | 3.10 | 4.70 | 3.90 | 3.75 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.28 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:03 PM EST |
| 20.00 | 3.30 | 5.60 | 4.45 | 4.25 | 0.00 | 0.00% | 0.22 | 0 | 2 | 4.32 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:03 PM EST |
| 20.50 | 4.00 | 6.10 | 5.05 | 4.37 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:03 PM EST |
| 21.00 | 4.50 | 7.70 | 6.10 | 5.25 | 0.00 | 0.00% | 0.29 | 0 | 1 | 6.80 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:03 PM EST |
| 21.50 | 4.30 | 7.50 | 5.90 | 5.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:03 PM EST |
| 22.00 | 4.90 | 7.80 | 6.35 | 6.38 | 0.00 | 0.00% | 0.29 | 0 | 4 | 5.45 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:03 PM EST |
| 22.50 | 5.30 | 8.30 | 6.80 | 6.21 | 0.00 | 0.00% | 0.30 | 0 | 2 | 5.62 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 23.00 | 5.80 | 8.70 | 7.25 | 7.39 | +1.00 | +15.65% | 0.32 | 1 | 2 | 5.58 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 23.50 | 6.30 | 9.70 | 8.00 | 7.80 | +0.48 | +6.56% | 0.34 | 3 | 4 | 6.74 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 24.00 | 6.80 | 10.70 | 8.75 | 8.03 | +0.19 | +2.43% | 0.36 | 2 | 4 | 7.84 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 24.50 | 7.30 | 11.20 | 9.25 | 7.90 | 0.00 | 0.00% | 0.38 | 0 | 3 | 7.99 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 25.00 | 7.80 | 11.70 | 9.75 | 8.62 | 0.00 | 0.00% | 0.39 | 0 | 3 | 8.13 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 26.00 | 8.80 | 12.70 | 10.75 | 9.52 | 0.00 | 0.00% | 0.41 | 0 | 3 | 8.42 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 27.00 | 9.80 | 13.70 | 11.75 | 10.45 | 0.00 | 0.00% | 0.44 | 0 | 1 | 8.68 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 28.00 | 10.80 | 14.70 | 12.75 | 11.40 | 0.00 | 0.00% | 0.46 | 0 | 1 | 8.93 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 29.00 | 11.80 | 15.70 | 13.75 | 12.33 | 0.00 | 0.00% | 0.47 | 0 | 1 | 9.17 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 30.00 | 12.80 | 16.70 | 14.75 | 14.15 | 0.00 | 0.00% | 0.49 | 0 | 0 | 9.40 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |