Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $128.77 as of 4/29/2024 2:20:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 57.10 | 61.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:58:59 PM EST | |||
| 75.00 | 52.20 | 56.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:58:59 PM EST | |||
| 80.00 | 47.30 | 51.40 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.04 | 4/29/2024 1:58:59 PM EST | |||
| 85.00 | 42.50 | 46.50 | % | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.05 | 4/29/2024 1:58:59 PM EST | |||
| 90.00 | 37.50 | 41.60 | % | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.06 | 4/29/2024 1:58:59 PM EST | |||
| 95.00 | 32.80 | 37.00 | % | 0 | 0 | 1.14 | 0.96 | 0.00 | -0.08 | 4/29/2024 1:58:59 PM EST | |||
| 100.00 | 28.40 | 32.10 | % | 0 | 0 | 1.03 | 0.93 | 0.01 | -0.10 | 4/29/2024 1:58:59 PM EST | |||
| 104.00 | 25.20 | 28.60 | % | 0 | 0 | 0.97 | 0.91 | 0.01 | -0.12 | 4/29/2024 1:58:59 PM EST | |||
| 105.00 | 23.80 | 27.40 | % | 0 | 0 | 0.94 | 0.90 | 0.01 | -0.13 | 4/29/2024 1:58:59 PM EST | |||
| 106.00 | 23.00 | 26.90 | % | 0 | 0 | 0.91 | 0.89 | 0.01 | -0.13 | 4/29/2024 1:58:59 PM EST | |||
| 107.00 | 22.60 | 25.80 | % | 0 | 0 | 0.93 | 0.88 | 0.01 | -0.13 | 4/29/2024 1:58:59 PM EST | |||
| 108.00 | 21.40 | 24.70 | % | 0 | 0 | 0.62 | 0.87 | 0.01 | -0.14 | 4/29/2024 1:58:59 PM EST | |||
| 109.00 | 21.00 | 24.10 | % | 0 | 0 | 0.66 | 0.86 | 0.01 | -0.14 | 4/29/2024 1:58:59 PM EST | |||
| 110.00 | 19.70 | 23.20 | % | 0 | 0 | 0.65 | 0.85 | 0.01 | -0.15 | 4/29/2024 1:58:59 PM EST | |||
| 111.00 | 19.00 | 22.70 | % | 0 | 0 | 0.66 | 0.84 | 0.01 | -0.15 | 4/29/2024 1:58:59 PM EST | |||
| 112.00 | 17.80 | 21.20 | % | 0 | 0 | 0.62 | 0.83 | 0.01 | -0.16 | 4/29/2024 1:58:59 PM EST | |||
| 113.00 | 17.00 | 20.90 | % | 0 | 0 | 0.63 | 0.82 | 0.01 | -0.16 | 4/29/2024 1:58:59 PM EST | |||
| 114.00 | 16.20 | 19.80 | % | 0 | 0 | 0.62 | 0.80 | 0.01 | -0.17 | 4/29/2024 1:58:59 PM EST | |||
| 115.00 | 16.00 | 18.90 | % | 0 | 0 | 0.61 | 0.79 | 0.01 | -0.17 | 4/29/2024 1:58:59 PM EST | |||
| 116.00 | 15.80 | 18.30 | % | 0 | 0 | 0.61 | 0.78 | 0.01 | -0.17 | 4/29/2024 1:58:59 PM EST | |||
| 117.00 | 14.50 | 17.10 | % | 0 | 0 | 0.65 | 0.76 | 0.01 | -0.18 | 4/29/2024 1:58:59 PM EST | |||
| 118.00 | 13.70 | 16.90 | 17.40 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.75 | 0.01 | -0.18 | 4/4/2024 | 4/29/2024 1:58:59 PM EST |
| 119.00 | 13.40 | 16.40 | % | 0 | 0 | 0.65 | 0.74 | 0.01 | -0.18 | 4/29/2024 1:58:59 PM EST | |||
| 120.00 | 12.70 | 15.20 | % | 0 | 0 | 0.62 | 0.72 | 0.01 | -0.19 | 4/29/2024 1:58:59 PM EST | |||
| 121.00 | 11.80 | 15.00 | % | 0 | 0 | 0.65 | 0.70 | 0.02 | -0.19 | 4/29/2024 1:58:59 PM EST | |||
| 122.00 | 11.20 | 14.50 | % | 0 | 0 | 0.62 | 0.69 | 0.02 | -0.19 | 4/29/2024 1:58:59 PM EST | |||
| 123.00 | 10.10 | 13.40 | % | 0 | 0 | 0.64 | 0.67 | 0.02 | -0.19 | 4/29/2024 1:58:59 PM EST | |||
| 124.00 | 9.90 | 13.10 | % | 0 | 0 | 0.64 | 0.66 | 0.02 | -0.19 | 4/29/2024 1:58:59 PM EST | |||
| 125.00 | 9.10 | 12.80 | 11.33 | +6.05 | +114.59% | 3 | 4 | 0.65 | 0.64 | 0.02 | -0.20 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 126.00 | 9.40 | 11.90 | % | 0 | 0 | 0.62 | 0.62 | 0.02 | -0.20 | 4/29/2024 1:58:59 PM EST | |||
| 127.00 | 8.10 | 10.40 | % | 0 | 0 | 0.65 | 0.60 | 0.02 | -0.20 | 4/29/2024 1:58:59 PM EST | |||
| 128.00 | 7.40 | 11.00 | 8.46 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.59 | 0.02 | -0.20 | 4/11/2024 | 4/29/2024 1:58:59 PM EST |
| 129.00 | 7.90 | 9.70 | % | 0 | 0 | 0.64 | 0.57 | 0.02 | -0.20 | 4/29/2024 1:58:59 PM EST | |||
| 130.00 | 6.90 | 8.80 | % | 0 | 0 | 0.57 | 0.55 | 0.02 | -0.20 | 4/29/2024 1:58:59 PM EST | |||
| 131.00 | 6.30 | 9.70 | % | 0 | 0 | 0.63 | 0.53 | 0.02 | -0.20 | 4/29/2024 1:58:59 PM EST | |||
| 132.00 | 6.60 | 7.70 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.51 | 0.02 | -0.19 | 4/4/2024 | 4/29/2024 1:58:59 PM EST |
| 133.00 | 5.80 | 8.30 | 9.70 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.49 | 0.02 | -0.19 | 4/4/2024 | 4/29/2024 1:58:59 PM EST |
| 134.00 | 5.10 | 8.50 | % | 0 | 0 | 0.65 | 0.48 | 0.02 | -0.19 | 4/29/2024 1:58:59 PM EST | |||
| 135.00 | 5.20 | 7.20 | 6.33 | -2.57 | -28.88% | 3 | 1 | 0.62 | 0.46 | 0.02 | -0.19 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 136.00 | 4.60 | 7.40 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.44 | 0.02 | -0.19 | 4/4/2024 | 4/29/2024 1:58:59 PM EST |
| 137.00 | 4.60 | 7.00 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.42 | 0.02 | -0.18 | 4/24/2024 | 4/29/2024 1:58:59 PM EST |
| 138.00 | 4.10 | 6.40 | % | 0 | 0 | 0.62 | 0.40 | 0.02 | -0.18 | 4/29/2024 1:58:59 PM EST | |||
| 139.00 | 4.00 | 6.40 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.38 | 0.02 | -0.18 | 4/25/2024 | 4/29/2024 1:58:59 PM EST |
| 140.00 | 3.00 | 4.40 | 3.28 | 0.00 | 0.00% | 0 | 27 | 0.56 | 0.37 | 0.02 | -0.17 | 4/26/2024 | 4/29/2024 1:58:59 PM EST |
| 141.00 | 3.40 | 5.70 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.35 | 0.02 | -0.17 | 4/4/2024 | 4/29/2024 1:58:59 PM EST |
| 142.00 | 2.65 | 5.50 | % | 0 | 0 | 0.63 | 0.33 | 0.02 | -0.17 | 4/29/2024 1:58:59 PM EST | |||
| 145.00 | 2.35 | 3.80 | % | 0 | 0 | 0.62 | 0.28 | 0.02 | -0.15 | 4/29/2024 1:58:59 PM EST | |||
| 150.00 | 1.55 | 4.00 | % | 0 | 0 | 0.64 | 0.21 | 0.01 | -0.13 | 4/29/2024 1:58:59 PM EST | |||
| 155.00 | 0.55 | 3.10 | % | 0 | 0 | 0.60 | 0.16 | 0.01 | -0.10 | 4/29/2024 1:58:59 PM EST | |||
| 160.00 | 0.10 | 2.70 | % | 0 | 0 | 0.67 | 0.11 | 0.01 | -0.08 | 4/29/2024 1:58:59 PM EST | |||
| 165.00 | 0.15 | 2.80 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.08 | 0.01 | -0.06 | 4/9/2024 | 4/29/2024 1:58:59 PM EST |
| 170.00 | 0.10 | 2.60 | % | 0 | 0 | 0.70 | 0.05 | 0.01 | -0.05 | 4/29/2024 1:58:59 PM EST | |||
| 175.00 | 0.00 | 2.45 | % | 0 | 0 | 0.98 | 0.04 | 0.00 | -0.03 | 4/29/2024 1:58:59 PM EST | |||
| 180.00 | 0.00 | 2.35 | % | 0 | 0 | 1.03 | 0.02 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.30 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.03 | 4/29/2024 1:58:59 PM EST | |||
| 75.00 | 0.00 | 2.35 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.03 | 4/29/2024 1:58:59 PM EST | |||
| 80.00 | 0.00 | 2.40 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.04 | 4/29/2024 1:58:59 PM EST | |||
| 85.00 | 0.00 | 2.50 | % | 0 | 0 | 1.45 | -0.01 | 0.00 | -0.05 | 4/29/2024 1:58:59 PM EST | |||
| 90.00 | 0.00 | 2.60 | % | 0 | 0 | 1.31 | -0.02 | 0.00 | -0.06 | 4/29/2024 1:58:59 PM EST | |||
| 95.00 | 0.10 | 2.75 | % | 0 | 0 | 0.89 | -0.04 | 0.00 | -0.08 | 4/29/2024 1:58:59 PM EST | |||
| 100.00 | 0.05 | 2.95 | % | 0 | 0 | 0.77 | -0.07 | 0.01 | -0.10 | 4/29/2024 1:58:59 PM EST | |||
| 104.00 | 0.05 | 3.30 | % | 0 | 0 | 0.70 | -0.09 | 0.01 | -0.12 | 4/29/2024 1:58:59 PM EST | |||
| 105.00 | 0.15 | 3.10 | % | 0 | 0 | 0.70 | -0.10 | 0.01 | -0.13 | 4/29/2024 1:58:59 PM EST | |||
| 106.00 | 0.65 | 3.30 | % | 0 | 0 | 0.73 | -0.11 | 0.01 | -0.13 | 4/29/2024 1:58:59 PM EST | |||
| 107.00 | 0.40 | 3.50 | % | 0 | 0 | 0.73 | -0.12 | 0.01 | -0.13 | 4/29/2024 1:58:59 PM EST | |||
| 108.00 | 0.45 | 3.80 | % | 0 | 0 | 0.70 | -0.13 | 0.01 | -0.14 | 4/29/2024 1:58:59 PM EST | |||
| 109.00 | 0.75 | 3.90 | % | 0 | 0 | 0.74 | -0.14 | 0.01 | -0.14 | 4/29/2024 1:58:59 PM EST | |||
| 110.00 | 0.80 | 2.90 | 5.52 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.15 | 0.01 | -0.15 | 4/19/2024 | 4/29/2024 1:58:59 PM EST |
| 111.00 | 0.85 | 2.70 | % | 0 | 0 | 0.63 | -0.16 | 0.01 | -0.15 | 4/29/2024 1:58:59 PM EST | |||
| 112.00 | 0.90 | 4.10 | % | 0 | 0 | 0.69 | -0.17 | 0.01 | -0.16 | 4/29/2024 1:58:59 PM EST | |||
| 113.00 | 2.00 | 4.30 | % | 0 | 0 | 0.75 | -0.18 | 0.01 | -0.16 | 4/29/2024 1:58:59 PM EST | |||
| 114.00 | 1.85 | 4.90 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.20 | 0.01 | -0.17 | 4/4/2024 | 4/29/2024 1:58:59 PM EST |
| 115.00 | 1.90 | 3.70 | 2.83 | 0.00 | 0.00% | 0 | 13 | 0.66 | -0.21 | 0.01 | -0.17 | 4/26/2024 | 4/29/2024 1:58:59 PM EST |
| 116.00 | 2.55 | 5.00 | 3.00 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.22 | 0.01 | -0.17 | 4/26/2024 | 4/29/2024 1:58:59 PM EST |
| 117.00 | 2.00 | 5.10 | 3.10 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.24 | 0.01 | -0.18 | 4/26/2024 | 4/29/2024 1:58:59 PM EST |
| 118.00 | 2.45 | 4.70 | 4.00 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.25 | 0.01 | -0.18 | 4/25/2024 | 4/29/2024 1:58:59 PM EST |
| 119.00 | 2.60 | 5.60 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.26 | 0.01 | -0.18 | 4/4/2024 | 4/29/2024 1:58:59 PM EST |
| 120.00 | 3.10 | 5.90 | 7.90 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.28 | 0.01 | -0.19 | 4/4/2024 | 4/29/2024 1:58:59 PM EST |
| 121.00 | 3.80 | 6.30 | % | 0 | 0 | 0.69 | -0.30 | 0.02 | -0.19 | 4/29/2024 1:58:59 PM EST | |||
| 122.00 | 3.80 | 6.90 | % | 0 | 0 | 0.66 | -0.31 | 0.02 | -0.19 | 4/29/2024 1:58:59 PM EST | |||
| 123.00 | 4.60 | 6.80 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.33 | 0.02 | -0.19 | 4/4/2024 | 4/29/2024 1:58:59 PM EST |
| 124.00 | 4.50 | 7.40 | 9.80 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.34 | 0.02 | -0.19 | 4/4/2024 | 4/29/2024 1:58:59 PM EST |
| 125.00 | 4.90 | 7.70 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.36 | 0.02 | -0.20 | 4/4/2024 | 4/29/2024 1:58:59 PM EST |
| 126.00 | 5.20 | 7.90 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.38 | 0.02 | -0.20 | 4/4/2024 | 4/29/2024 1:58:59 PM EST |
| 127.00 | 5.60 | 9.10 | % | 0 | 0 | 0.65 | -0.40 | 0.02 | -0.20 | 4/29/2024 1:58:59 PM EST | |||
| 128.00 | 6.10 | 8.80 | % | 0 | 0 | 0.65 | -0.41 | 0.02 | -0.20 | 4/29/2024 1:58:59 PM EST | |||
| 129.00 | 6.50 | 10.20 | % | 0 | 0 | 0.63 | -0.43 | 0.02 | -0.20 | 4/29/2024 1:58:59 PM EST | |||
| 130.00 | 6.90 | 10.40 | 12.30 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.45 | 0.02 | -0.20 | 4/4/2024 | 4/29/2024 1:58:59 PM EST |
| 131.00 | 7.40 | 11.30 | 12.90 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.47 | 0.02 | -0.20 | 4/4/2024 | 4/29/2024 1:58:59 PM EST |
| 132.00 | 8.50 | 11.80 | % | 0 | 0 | 0.61 | -0.49 | 0.02 | -0.19 | 4/29/2024 1:58:59 PM EST | |||
| 133.00 | 8.70 | 12.30 | % | 0 | 0 | 0.63 | -0.51 | 0.02 | -0.19 | 4/29/2024 1:58:59 PM EST | |||
| 134.00 | 9.20 | 11.70 | % | 0 | 0 | 0.62 | -0.52 | 0.02 | -0.19 | 4/29/2024 1:58:59 PM EST | |||
| 135.00 | 9.50 | 12.50 | % | 0 | 0 | 0.63 | -0.54 | 0.02 | -0.19 | 4/29/2024 1:58:59 PM EST | |||
| 136.00 | 10.60 | 13.80 | % | 0 | 0 | 0.62 | -0.56 | 0.02 | -0.19 | 4/29/2024 1:58:59 PM EST | |||
| 137.00 | 10.80 | 14.40 | % | 0 | 0 | 0.61 | -0.58 | 0.02 | -0.18 | 4/29/2024 1:58:59 PM EST | |||
| 138.00 | 11.40 | 15.00 | % | 0 | 0 | 0.60 | -0.60 | 0.02 | -0.18 | 4/29/2024 1:58:59 PM EST | |||
| 139.00 | 13.00 | 15.60 | % | 0 | 0 | 0.59 | -0.62 | 0.02 | -0.18 | 4/29/2024 1:58:59 PM EST | |||
| 140.00 | 13.30 | 16.00 | % | 0 | 0 | 0.62 | -0.63 | 0.02 | -0.17 | 4/29/2024 1:58:59 PM EST | |||
| 141.00 | 13.50 | 16.60 | % | 0 | 0 | 0.61 | -0.65 | 0.02 | -0.17 | 4/29/2024 1:58:59 PM EST | |||
| 142.00 | 14.10 | 17.30 | % | 0 | 0 | 0.60 | -0.67 | 0.02 | -0.17 | 4/29/2024 1:58:59 PM EST | |||
| 145.00 | 16.70 | 19.90 | % | 0 | 0 | 0.60 | -0.72 | 0.02 | -0.15 | 4/29/2024 1:58:59 PM EST | |||
| 150.00 | 20.90 | 24.50 | % | 0 | 0 | 0.80 | -0.79 | 0.01 | -0.13 | 4/29/2024 1:58:59 PM EST | |||
| 155.00 | 25.40 | 28.40 | % | 0 | 0 | 0.83 | -0.84 | 0.01 | -0.10 | 4/29/2024 1:58:59 PM EST | |||
| 160.00 | 29.80 | 34.00 | % | 0 | 0 | 0.88 | -0.89 | 0.01 | -0.08 | 4/29/2024 1:58:59 PM EST | |||
| 165.00 | 34.60 | 38.60 | % | 0 | 0 | 0.94 | -0.92 | 0.01 | -0.06 | 4/29/2024 1:58:59 PM EST | |||
| 170.00 | 39.40 | 43.40 | % | 0 | 0 | 0.99 | -0.95 | 0.01 | -0.05 | 4/29/2024 1:58:59 PM EST | |||
| 175.00 | 44.40 | 48.30 | % | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.03 | 4/29/2024 1:58:59 PM EST | |||
| 180.00 | 49.30 | 53.40 | % | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST |