NASDAQ:SRPT - Sarepta Therapeutics Options Chain

$149.26
-2.37 (-1.56 %)
(As of 07/21/2019 04:00 PM ET)
Today's Range
$146.33
Now: $149.26
$152.0882
50-Day Range
$113.85
MA: $136.32
$158.10
52-Week Range
$95.21
Now: $149.26
$165.87
Volume1.27 million shs
Average Volume1.49 million shs
Market Capitalization$11.07 billion
P/E RatioN/A
Dividend YieldN/A
Beta2.12

Options Chain

Sarepta Therapeutics (NASDAQ:SRPT) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
7/26/2019$195.00$0.460Call3201.122910.050549
7/26/2019$190.00$0.395Call42156 (+100)1.00724 (+0.061392)0.048604
7/26/2019$185.00$0.000Call500.7658550
7/26/2019$180.00$0.425Call870.8360760.059705
7/26/2019$177.50$0.000Call010
7/26/2019$175.00$0.000Call920.7381050
7/26/2019$172.50$0.000Call010
7/26/2019$170.00$0.445Call020.6391790.077412
7/26/2019$167.50$0.445Call120.5836990.08338
7/26/2019$165.00$0.500Call61470.541936 (+0.09179)0.097681
7/26/2019$162.50$0.655Call729 (+1)0.518925 (+0.049678)0.126497
7/26/2019$160.00$0.950Call2851 (-7)0.511184 (+0.038591)0.172972
7/26/2019$157.50$0.000Call0120
7/26/2019$155.00$0.000Call635 (+1)0.434359 (+0.038987)0
7/26/2019$152.50$2.245Call2331 (-2)0.43472 (-0.06653)0.373607
7/26/2019$150.00$3.190Call19666 (+4)0.427077 (-0.037155)0.480191
7/26/2019$149.00$4.200Call010.491595 (+0.017998)0.525295
7/26/2019$148.00$4.525Call0200.467908 (-0.011102)0.566401
7/26/2019$147.00$5.125Call010.472777 (-0.016887)0.606311
7/26/2019$146.00$5.900Call1100.495353 (+0.011682)0.640571
7/26/2019$145.00$6.500Call1152 (+1)0.490847 (+0.022131)0.678595
7/26/2019$144.00$7.100Call000.480543 (-0.003772)0.717782
7/26/2019$143.00$7.850Call000.486237 (+0.000971)0.749778
7/26/2019$142.00$8.675Call010.499337 (-0.02062)0.77619
7/26/2019$141.00$9.600Call000.526038 (+0.016307)0.794308
7/26/2019$140.00$10.350Call5180.519138 (+0.016667)0.823922
7/26/2019$139.00$11.100Call000.50496 (-0.006396)0.854758
7/26/2019$138.00$12.175Call000.555394 (+0.044585)0.855794
7/26/2019$137.00$13.075Call000.567387 (+0.041219)0.871471
7/26/2019$136.00$13.925Call020.563686 (+0.031386)0.891427
7/26/2019$135.00$14.825Call0130.56798 (-0.007346)0.906455
7/26/2019$134.00$15.775Call050.583786 (-0.003585)0.915844
7/26/2019$133.00$16.750Call120.606133 (-0.000173)0.92207
7/26/2019$132.00$17.825Call000.661149 (+0.046118)0.917853
7/26/2019$131.00$18.675Call000.638933 (+0.040126)0.935988
7/26/2019$130.00$19.650Call014 (+3)0.658204 (+0.073837)0.941101
7/26/2019$129.00$20.625Call000.676512 (+0.014383)0.945938
7/26/2019$128.00$21.625Call000.705361 (+0.056965)0.947871
7/26/2019$127.00$22.500Call000.668392 (-0.091755)0.963584
7/26/2019$126.00$23.500Call020.695517 (-0.044901)0.964827
7/26/2019$125.00$24.500Call0100.722733 (+0.173257)0.965987
7/26/2019$124.00$25.600Call000.808579 (+0.043961)0.956743
7/26/2019$123.00$26.625Call000.850728 (+0.01769)0.95577
7/26/2019$122.00$27.600Call000.866559 (+0.034878)0.959303
7/26/2019$121.00$28.625Call000.909592 (+0.275719)0.958307
7/26/2019$120.00$29.550Call000.894558 (+0.191886)0.966026
7/26/2019$119.00$30.475Call000.869074 (+0.143778)0.974102
7/26/2019$118.00$31.425Call000.851559 (+0.152848)0.980009
7/26/2019$117.00$32.475Call010.92449 (+0.203833)0.975471
7/26/2019$116.00$33.450Call000.929982 (+0.187233)0.978508
7/26/2019$115.00$34.450Call000.957606 (+0.101358)0.979052
7/26/2019$114.00$35.450Call000.9854010.97957
7/26/2019$113.00$36.475Call001.0373 (+0.070619)0.977836
7/26/2019$112.00$37.450Call001.041540.980539
7/26/2019$111.00$38.450Call001.069890.980992
7/26/2019$110.00$39.450Call001.10170.981166
7/26/2019$109.00$40.350Call000.995856 (-0.044034)0.990617
7/26/2019$108.00$41.400Call001.103190.985952
7/26/2019$107.00$42.375Call001.083550.989133
7/26/2019$105.00$44.375Call001.13882 (+0.140819)0.989576
7/26/2019$100.00$49.400Call001.324940.988577
7/26/2019$95.00$54.400Call001.504890.988499
7/26/2019$90.00$59.400Call001.674070.989251
7/26/2019$85.00$64.375Call001.771240.992221
7/26/2019$80.00$69.375Call001.94558 (+0.370749)0.992865
7/26/2019$75.00$74.275Call00
7/26/2019$70.00$79.300Call001.99437 (+0.081614)0.998015
7/26/2019$65.00$84.400Call002.62842 (+0.524689)0.993178
7/26/2019$195.00$45.925Put000.984111 (+0.149176)-0.972824
7/26/2019$190.00$40.850Put000.843816 (+0.041306)-0.979602
7/26/2019$185.00$35.825Put000.741271 (+0.01308)-0.981584
7/26/2019$180.00$30.950Put000.756067 (-0.038734)-0.962081
7/26/2019$177.50$28.575Put000.762667 (+0.04199)-0.945261
7/26/2019$175.00$26.050Put000.703125 (+0.003008)-0.945015
7/26/2019$172.50$23.575Put000.66452 (+0.012357)-0.938537
7/26/2019$170.00$21.150Put000.646325 (+0.037392)-0.925165
7/26/2019$167.50$18.550Put000.552552 (+0.083666)-0.932426
7/26/2019$165.00$16.100Put000.512309 (+0.027992)-0.918952
7/26/2019$162.50$13.425Put040.392041 (-0.087783)-0.940488
7/26/2019$160.00$11.025Put760.367346 (-0.123611)-0.911915
7/26/2019$157.50$8.950Put04750.395948 (-0.090126)-0.829931
7/26/2019$155.00$6.900Put7692 (+50)0.392681 (-0.024815)-0.749067
7/26/2019$152.50$5.600Put438 (+11)0.455856 (-0.029632)-0.621664
7/26/2019$150.00$4.000Put1990 (+13)0.438598 (-0.035953)-0.518846
7/26/2019$149.00$3.695Put3290.467952 (+0.019574)-0.475235
7/26/2019$148.00$3.060Put120.443953 (-0.042004)-0.431917
7/26/2019$147.00$2.555Put1026 (+25)0.43575 (-0.059973)-0.386978
7/26/2019$146.00$2.315Put1010.460164 (-0.025598)-0.349861
7/26/2019$145.00$1.780Put46530.43059-0.301995
7/26/2019$144.00$0.000Put0120
7/26/2019$143.00$1.285Put030.446101-0.231268
7/26/2019$142.00$0.000Put000
7/26/2019$141.00$0.000Put000
7/26/2019$140.00$0.000Put1870.5219920
7/26/2019$139.00$0.000Put0300
7/26/2019$138.00$0.675Put000.515669-0.123877
7/26/2019$137.00$0.705Put4410.554732-0.120435
7/26/2019$136.00$0.000Put010
7/26/2019$135.00$0.510Put010.559902-0.090228
7/26/2019$134.00$0.000Put000
7/26/2019$133.00$0.000Put010
7/26/2019$132.00$0.000Put020
7/26/2019$131.00$0.000Put000
7/26/2019$130.00$0.000Put0420
7/26/2019$129.00$0.000Put000
7/26/2019$128.00$0.000Put000
7/26/2019$127.00$0.000Put000
7/26/2019$126.00$0.000Put010
7/26/2019$125.00$0.000Put8280.8427240
7/26/2019$124.00$0.000Put000
7/26/2019$123.00$0.000Put000
7/26/2019$122.00$0.000Put000
7/26/2019$121.00$0.000Put000
7/26/2019$120.00$0.000Put040
7/26/2019$119.00$0.000Put020
7/26/2019$118.00$0.000Put000
7/26/2019$117.00$0.000Put000
7/26/2019$116.00$0.000Put000
7/26/2019$115.00$0.000Put0210
7/26/2019$114.00$0.000Put000
7/26/2019$113.00$0.000Put000
7/26/2019$112.00$0.000Put0100
7/26/2019$111.00$0.000Put000
7/26/2019$110.00$0.000Put010
7/26/2019$109.00$0.000Put000
7/26/2019$108.00$0.000Put000
7/26/2019$107.00$0.000Put020
7/26/2019$105.00$0.000Put0460
7/26/2019$100.00$0.000Put010
7/26/2019$95.00$0.000Put000
7/26/2019$90.00$0.000Put000
7/26/2019$85.00$0.000Put000
7/26/2019$80.00$0.000Put000
7/26/2019$75.00$0.000Put000
7/26/2019$70.00$0.000Put000
7/26/2019$65.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/21/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel