Options Chain for REPLIGEN CORP COM (RGEN) - $194.09 as of 9/29/2026 5:49:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 82.90 | 86.50 | 84.70 | % | 0.77 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:04 PM EST | |||
| 115.00 | 77.90 | 81.50 | 79.70 | 63.72 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/29/2026 4:00:04 PM EST |
| 120.00 | 72.90 | 76.50 | 74.70 | 62.55 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/29/2026 4:00:04 PM EST |
| 125.00 | 67.80 | 71.50 | 69.65 | 49.53 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 4:00:04 PM EST |
| 130.00 | 62.90 | 66.50 | 64.70 | 47.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/29/2026 4:00:04 PM EST |
| 135.00 | 58.00 | 61.60 | 59.80 | % | 0.44 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:04 PM EST | |||
| 140.00 | 52.90 | 56.60 | 54.75 | % | 0.39 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:04 PM EST | |||
| 145.00 | 48.10 | 51.70 | 49.90 | 30.80 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 4:00:04 PM EST |
| 150.00 | 43.10 | 46.80 | 44.95 | 31.90 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.03 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 4:00:04 PM EST |
| 155.00 | 38.30 | 41.90 | 40.10 | 24.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.95 | 0.99 | 0.00 | -0.01 | 9/18/2026 | 9/29/2026 4:00:04 PM EST |
| 160.00 | 33.50 | 36.70 | 35.10 | 35.05 | -1.35 | -3.71% | 0.22 | 6 | 14 | 0.82 | 0.97 | 0.00 | -0.03 | 9/29/2026 | 9/29/2026 4:00:04 PM EST |
| 165.00 | 28.70 | 32.30 | 30.50 | 30.85 | 0.00 | 0.00% | 0.18 | 0 | 31 | 0.79 | 0.95 | 0.01 | -0.05 | 9/28/2026 | 9/29/2026 4:00:04 PM EST |
| 170.00 | 24.10 | 27.70 | 25.90 | 26.35 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.73 | 0.92 | 0.01 | -0.08 | 9/28/2026 | 9/29/2026 4:00:04 PM EST |
| 175.00 | 19.70 | 23.40 | 21.55 | 19.70 | +1.88 | +10.55% | 0.12 | 8 | 10 | 0.69 | 0.86 | 0.01 | -0.12 | 9/29/2026 | 9/29/2026 4:00:04 PM EST |
| 180.00 | 15.50 | 19.30 | 17.40 | 17.63 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.49 | 0.79 | 0.01 | -0.16 | 9/28/2026 | 9/29/2026 4:00:04 PM EST |
| 185.00 | 12.20 | 15.40 | 13.80 | 11.90 | -2.40 | -16.79% | 0.07 | 2 | 15 | 0.50 | 0.71 | 0.02 | -0.19 | 9/29/2026 | 9/29/2026 4:00:04 PM EST |
| 190.00 | 8.30 | 12.00 | 10.15 | 10.51 | -0.34 | -3.14% | 0.05 | 5 | 34 | 0.46 | 0.61 | 0.02 | -0.21 | 9/29/2026 | 9/29/2026 4:00:04 PM EST |
| 195.00 | 5.60 | 9.00 | 7.30 | 7.00 | -0.40 | -5.41% | 0.04 | 4 | 51 | 0.45 | 0.51 | 0.02 | -0.22 | 9/29/2026 | 9/29/2026 4:00:04 PM EST |
| 200.00 | 5.20 | 5.80 | 5.50 | 5.70 | +0.10 | +1.79% | 0.03 | 184 | 2,551 | 0.47 | 0.41 | 0.02 | -0.22 | 9/29/2026 | 9/29/2026 4:00:04 PM EST |
| 210.00 | 1.20 | 4.20 | 2.70 | 2.74 | -0.40 | -12.74% | 0.01 | 1 | 29 | 0.46 | 0.24 | 0.02 | -0.18 | 9/29/2026 | 9/29/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 2.75 | 1.38 | 1.34 | -0.51 | -27.57% | 0.01 | 1 | 57 | 0.63 | 0.13 | 0.01 | -0.12 | 9/29/2026 | 9/29/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 2.40 | 1.20 | 0.60 | -0.91 | -60.27% | 0.01 | 1 | 10 | 0.72 | 0.06 | 0.01 | -0.07 | 9/29/2026 | 9/29/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.74 | 0.03 | 0.00 | -0.04 | 9/28/2026 | 9/29/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 2.05 | 1.03 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.91 | 0.01 | 0.00 | -0.02 | 9/25/2026 | 9/29/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 600 | 1.51 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/29/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 402 | 1.04 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.81 | -0.01 | 0.00 | -0.01 | 9/24/2026 | 9/29/2026 4:00:04 PM EST |
| 160.00 | 0.15 | 0.70 | 0.43 | 0.60 | -0.30 | -33.34% | 0.00 | 7 | 9 | 0.53 | -0.03 | 0.00 | -0.03 | 9/29/2026 | 9/29/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 1.55 | 0.78 | 0.67 | -0.53 | -44.17% | 0.00 | 1 | 37 | 0.66 | -0.05 | 0.01 | -0.05 | 9/29/2026 | 9/29/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 1.95 | 0.98 | 1.02 | -0.63 | -38.19% | 0.01 | 1 | 200 | 0.62 | -0.08 | 0.01 | -0.08 | 9/29/2026 | 9/29/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 3.60 | 1.80 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.67 | -0.14 | 0.01 | -0.12 | 9/28/2026 | 9/29/2026 4:00:04 PM EST |
| 180.00 | 0.50 | 4.50 | 2.50 | 3.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | -0.21 | 0.01 | -0.16 | 9/28/2026 | 9/29/2026 4:00:04 PM EST |
| 185.00 | 1.65 | 5.70 | 3.68 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 108 | 0.45 | -0.29 | 0.02 | -0.19 | 9/28/2026 | 9/29/2026 4:00:04 PM EST |
| 190.00 | 4.00 | 7.30 | 5.65 | 11.36 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.47 | -0.39 | 0.02 | -0.21 | 9/22/2026 | 9/29/2026 4:00:04 PM EST |
| 195.00 | 6.40 | 9.50 | 7.95 | 14.62 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.46 | -0.49 | 0.02 | -0.22 | 9/22/2026 | 9/29/2026 4:00:04 PM EST |
| 200.00 | 9.40 | 12.50 | 10.95 | 15.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.47 | -0.59 | 0.02 | -0.22 | 9/24/2026 | 9/29/2026 4:00:04 PM EST |
| 210.00 | 16.00 | 19.70 | 17.85 | % | 0.09 | 0 | 0 | 0.44 | -0.76 | 0.02 | -0.18 | 9/29/2026 4:00:04 PM EST | |||
| 220.00 | 24.70 | 28.40 | 26.55 | 42.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.65 | -0.87 | 0.01 | -0.12 | 9/16/2026 | 9/29/2026 4:00:04 PM EST |
| 230.00 | 34.20 | 37.90 | 36.05 | 36.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.74 | -0.94 | 0.01 | -0.07 | 9/28/2026 | 9/29/2026 4:00:04 PM EST |
| 240.00 | 44.10 | 47.70 | 45.90 | % | 0.19 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.04 | 9/29/2026 4:00:04 PM EST | |||
| 250.00 | 54.00 | 57.60 | 55.80 | % | 0.22 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 9/29/2026 4:00:04 PM EST |