NASDAQ:SRPT

Sarepta Therapeutics Options Chain and Prices

$78.50

-4.69 (-5.64%)

(As of 12/3/2021 12:00 AM ET)

Add

Compare

Today's Range: $76.23
▼
$83.39
50-Day Range: $77.28
▼
$99.42
52-Week Range: $65.30
▼
$181.83

Volume: 1.72 million shs
Average Volume: 1.30 million shs
Market Capitalization: $6.84 billion

P/E Ratio: N/A
Dividend Yield: N/A
Beta: 1.21

Sarepta Therapeutics (NASDAQ:SRPT) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
12/3/2021	$130.00	$0.000	Call	0	0	0	0 (+0)	0.991585 (-0.169515)	0.0	0
12/3/2021	$125.00	$0.000	Call	0	0	0	0 (+0)	0.991585 (-0.169515)	0.0	0
12/3/2021	$120.00	$0.000	Call	0	0	0	0 (+0)	0.991585 (-0.090155)	0.0	0
12/3/2021	$115.00	$0.000	Call	0	0	0	0 (+0)	0.991585 (+0.024818)	0.0	0
12/3/2021	$110.00	$0.000	Call	0	0	0	7 (+0)	0.991585 (+0.146462)	0.0	0
12/3/2021	$105.00	$0.000	Call	0	0	0	3 (+0)	0.991585 (+0.21732)	0.0000010	0
12/3/2021	$100.00	$0.017	Call	5	0	5	115 (+0)	1.68237 (+0.893828)	0.008235	3
12/3/2021	$97.00	$0.000	Call	0	0	0	0 (+0)	0.991585 (+0.203269)	0.000388	0
12/3/2021	$96.00	$0.001	Call	0	0	0	0 (+0)	0.991585 (+0.203269)	0.000836	0
12/3/2021	$95.00	$0.014	Call	0	0	0	19 (-1)	1.28751 (+0.499194)	0.008817	0

12/3/2021	$94.00	$0.002	Call	0	0	0	2 (+0)	0.991585 (+0.203269)	0.002194	0
12/3/2021	$93.00	$0.004	Call	0	0	0	0 (+0)	0.991585 (+0.203269)	0.003863	0
12/3/2021	$92.00	$0.009	Call	0	0	0	13 (+0)	0.991585 (+0.203269)	0.006886	0
12/3/2021	$91.00	$0.016	Call	0	0	0	4 (-1)	0.991585 (+0.203269)	0.012231	0
12/3/2021	$90.00	$0.030	Call	3	3	0	27 (+4)	0.991585 (+0.21469)	0.021213	2
12/3/2021	$89.00	$0.054	Call	0	0	0	9 (+0)	0.991585 (+0.284917)	0.035003	0
12/3/2021	$88.50	$0.071	Call	0	0	0	0 (+0)	0.991585 (+0.320327)	0.044585	0
12/3/2021	$88.00	$0.093	Call	0	0	0	14 (+12)	0.991585 (+0.354812)	0.056234	0
12/3/2021	$87.50	$0.121	Call	1	1	0	12 (+0)	0.991585 (+0.374992)	0.070243	1
12/3/2021	$87.00	$0.156	Call	0	0	0	17 (+5)	0.991585 (+0.395287)	0.086877	0
12/3/2021	$86.00	$0.253	Call	1	0	1	30 (+1)	0.991585 (+0.436231)	0.12904	1
12/3/2021	$85.00	$0.395	Call	1	0	1	86 (+55)	0.991585 (+0.452395)	0.184265	1
12/3/2021	$84.00	$0.597	Call	4	1	3	4 (+1)	0.991585 (+0.407312)	0.253042	3
12/3/2021	$83.00	$0.871	Call	0	0	0	12 (+0)	0.991585 (+0.469024)	0.334335	0
12/3/2021	$82.00	$1.230	Call	0	0	0	95 (-2)	0.991585 (+0.469024)	0.425353	0
12/3/2021	$81.00	$1.683	Call	1	1	0	33 (-1)	0.991585 (+0.469024)	0.521717	1
12/3/2021	$80.00	$2.233	Call	10	10	0	47 (+18)	0.991585 (+0.469024)	0.617999	6
12/3/2021	$79.00	$2.879	Call	0	0	0	5 (+0)	0.991585 (+0.469024)	0.708584	0
12/3/2021	$78.00	$3.613	Call	0	0	0	1 (+0)	0.991585 (+0.469024)	0.788636	0
12/3/2021	$77.00	$4.423	Call	1	1	0	1 (+0)	0.991585 (+0.469024)	0.854943	1
12/3/2021	$76.00	$5.295	Call	0	0	0	0 (+0)	0.991585 (+0.469024)	0.906264	0
12/3/2021	$75.00	$6.214	Call	0	0	0	1 (+0)	0.991585 (+0.469024)	0.94328	0
12/3/2021	$74.00	$7.166	Call	0	0	0	0 (+0)	0.991585 (+0.469024)	0.968086	0
12/3/2021	$73.00	$8.140	Call	0	0	0	0 (+0)	0.991585 (+0.469024)	0.983474	0
12/3/2021	$72.00	$9.126	Call	0	0	0	0 (+0)	0.991585 (+0.469024)	0.992282	0
12/3/2021	$71.00	$10.160	Call	0	0	0	0 (+0)	0.991585 (+0.469024)	0.997022	0
12/3/2021	$70.00	$11.341	Call	0	0	0	0 (+0)	0.991585 (+0.469024)	0.999397	0
12/3/2021	$65.00	$17.747	Call	0	0	0	0 (+0)	0.991585 (+0.469024)	1.0	0
12/3/2021	$60.00	$22.747	Call	0	0	0	0 (+0)	0.991585 (+0.469024)	1.0	0
12/3/2021	$55.00	$27.747	Call	0	0	0	0 (+0)	0.991585 (-0.191045)	1.0	0
12/3/2021	$50.00	$32.746	Call	0	0	0	0 (+0)	0.991585 (-0.457585)	1.0	0
12/3/2021	$45.00	$37.746	Call	0	0	0	0 (+0)	0.991585 (-0.750235)	1.0	0
12/3/2021	$40.00	$42.746	Call	0	0	0	0 (+0)	0.991585 (-0.995515)	1.0	0
12/3/2021	$130.00	$48.743	Put	0	0	0	0 (+0)	0.991585 (-0.169515)	-1.0	0
12/3/2021	$125.00	$43.743	Put	0	0	0	0 (+0)	0.991585 (-0.169515)	-1.0	0
12/3/2021	$120.00	$38.743	Put	0	0	0	0 (+0)	0.991585 (-0.090155)	-1.0	0
12/3/2021	$115.00	$33.743	Put	0	0	0	0 (+0)	0.991585 (+0.024818)	-1.0	0
12/3/2021	$110.00	$28.743	Put	0	0	0	0 (+0)	0.991585 (+0.146462)	-1.0	0
12/3/2021	$105.00	$23.743	Put	0	0	0	0 (+0)	0.991585 (+0.21732)	-1.0	0
12/3/2021	$100.00	$18.743	Put	0	0	0	0 (+0)	0.991585 (+0.203041)	-1.0	0
12/3/2021	$97.00	$15.743	Put	0	0	0	0 (+0)	0.991585 (+0.203269)	-1.0	0
12/3/2021	$96.00	$14.743	Put	0	0	0	0 (+0)	0.991585 (+0.203269)	-1.0	0
12/3/2021	$95.00	$13.743	Put	0	0	0	0 (+0)	0.991585 (+0.203269)	-1.0	0
12/3/2021	$94.00	$12.743	Put	0	0	0	0 (+0)	0.991585 (+0.203269)	-1.0	0
12/3/2021	$93.00	$11.792	Put	0	0	0	10 (+0)	0.991585 (+0.203269)	-1.0	0
12/3/2021	$92.00	$10.881	Put	0	0	0	2 (+0)	0.991585 (+0.203269)	-0.999806	0
12/3/2021	$91.00	$9.903	Put	0	0	0	0 (+0)	0.991585 (+0.203269)	-0.996025	0
12/3/2021	$90.00	$8.950	Put	0	0	0	0 (+0)	0.991585 (+0.21469)	-0.986787	0
12/3/2021	$89.00	$7.968	Put	0	0	0	0 (+0)	0.991585 (+0.284917)	-0.971904	0
12/3/2021	$88.50	$7.482	Put	0	0	0	0 (+0)	0.991585 (+0.320327)	-0.961911	0
12/3/2021	$88.00	$7.002	Put	0	0	0	0 (+0)	0.991585 (+0.354812)	-0.949859	0
12/3/2021	$87.50	$6.527	Put	0	0	0	2 (+0)	0.991585 (+0.374992)	-0.935453	0
12/3/2021	$87.00	$6.060	Put	0	0	0	0 (+0)	0.991585 (+0.395287)	-0.918436	0
12/3/2021	$86.00	$5.153	Put	0	0	0	0 (+0)	0.991585 (+0.436231)	-0.875537	0
12/3/2021	$85.00	$4.291	Put	1	0	0	0 (+0)	0.991585 (+0.452395)	-0.819628	1
12/3/2021	$84.00	$3.441	Put	0	0	0	20 (+20)	0.953586 (+0.426191)	-0.759479	0
12/3/2021	$83.00	$2.722	Put	0	0	0	0 (+0)	0.964276 (+0.441715)	-0.673412	0
12/3/2021	$82.00	$1.769	Put	2	0	0	4 (+0)	0.772049 (+0.249488)	-0.603578	2
12/3/2021	$81.00	$1.571	Put	0	0	0	3 (+0)	0.991585 (+0.469024)	-0.480117	0
12/3/2021	$80.00	$1.077	Put	0	0	0	16 (+0)	0.963916 (+0.441355)	-0.380802	0
12/3/2021	$79.00	$0.765	Put	0	0	0	1 (+0)	0.991585 (+0.469024)	-0.292667	0
12/3/2021	$78.00	$0.499	Put	0	0	0	22 (+0)	0.991585 (+0.469024)	-0.212424	0
12/3/2021	$77.00	$0.309	Put	0	0	0	10 (+0)	0.991585 (+0.469024)	-0.145983	0
12/3/2021	$76.00	$0.181	Put	0	0	0	18 (+0)	0.991585 (+0.469024)	-0.094572	0
12/3/2021	$75.00	$0.100	Put	0	0	0	20 (+0)	0.991585 (+0.469024)	-0.0575	0
12/3/2021	$74.00	$0.051	Put	0	0	0	0 (+0)	0.991585 (+0.469024)	-0.032659	0
12/3/2021	$73.00	$0.025	Put	0	0	0	0 (+0)	0.991585 (+0.469024)	-0.017254	0
12/3/2021	$72.00	$0.011	Put	0	0	0	0 (+0)	0.991585 (+0.469024)	-0.008435	0
12/3/2021	$71.00	$0.004	Put	0	0	0	0 (+0)	0.991585 (+0.469024)	-0.003688	0
12/3/2021	$70.00	$0.001	Put	0	0	0	7 (+0)	0.991585 (+0.469024)	-0.001335	0
12/3/2021	$65.00	$0.000	Put	0	0	0	0 (+0)	0.991585 (+0.469024)	-0.0000010	0
12/3/2021	$60.00	$0.000	Put	0	0	0	0 (+0)	0.991585 (+0.469024)	0.0	0
12/3/2021	$55.00	$0.000	Put	0	0	0	0 (+0)	0.991585 (-0.191045)	0.0	0
12/3/2021	$50.00	$0.000	Put	0	0	0	0 (+0)	0.991585 (-0.457585)	0.0	0
12/3/2021	$45.00	$0.000	Put	0	0	0	0 (+0)	0.991585 (-0.750235)	0.0	0
12/3/2021	$40.00	$0.000	Put	0	0	0	0 (+0)	0.991585 (-0.995515)	0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 12/3/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources