Options Chain for REPLIGEN CORP COM (RGEN) - $192.23 as of 10/1/2026 6:45:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 120.90 | 124.90 | 122.90 | % | 2.23 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 60.00 | 115.90 | 119.90 | 117.90 | % | 1.97 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 65.00 | 110.90 | 115.00 | 112.95 | 65.40 | 0.00 | 0.00% | 1.74 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 10/1/2026 3:59:50 PM EST |
| 70.00 | 106.00 | 110.00 | 108.00 | 94.14 | 0.00 | 0.00% | 1.54 | 0 | 6 | 1.75 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/1/2026 3:59:50 PM EST |
| 75.00 | 101.00 | 105.00 | 103.00 | % | 1.37 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 80.00 | 96.00 | 100.10 | 98.05 | % | 1.23 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 85.00 | 91.00 | 95.10 | 93.05 | % | 1.09 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 90.00 | 86.10 | 90.10 | 88.10 | % | 0.98 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 95.00 | 81.10 | 85.10 | 83.10 | % | 0.87 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:50 PM EST | |||
| 100.00 | 76.20 | 80.20 | 78.20 | 64.60 | 0.00 | 0.00% | 0.78 | 0 | 4 | 1.16 | 1.00 | 0.00 | -0.01 | 9/9/2026 | 10/1/2026 3:59:50 PM EST |
| 105.00 | 71.10 | 75.30 | 73.20 | 49.73 | 0.00 | 0.00% | 0.70 | 0 | 4 | 1.09 | 1.00 | 0.00 | -0.02 | 7/28/2026 | 10/1/2026 3:59:50 PM EST |
| 110.00 | 66.40 | 70.30 | 68.35 | 40.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 7/10/2026 | 10/1/2026 3:59:50 PM EST |
| 115.00 | 62.70 | 65.50 | 64.10 | 33.90 | 0.00 | 0.00% | 0.56 | 0 | 128 | 0.92 | 0.99 | 0.00 | -0.02 | 6/29/2026 | 10/1/2026 3:59:50 PM EST |
| 120.00 | 57.10 | 60.60 | 58.85 | 25.00 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.87 | 0.98 | 0.00 | -0.03 | 6/9/2026 | 10/1/2026 3:59:50 PM EST |
| 125.00 | 52.00 | 55.90 | 53.95 | 33.60 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.81 | 0.97 | 0.00 | -0.04 | 7/28/2026 | 10/1/2026 3:59:50 PM EST |
| 130.00 | 47.90 | 51.20 | 49.55 | 37.50 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.58 | 0.95 | 0.00 | -0.05 | 8/6/2026 | 10/1/2026 3:59:50 PM EST |
| 135.00 | 43.10 | 46.70 | 44.90 | 36.48 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.74 | 0.93 | 0.00 | -0.06 | 8/18/2026 | 10/1/2026 3:59:50 PM EST |
| 140.00 | 39.80 | 42.30 | 41.05 | 56.37 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.59 | 0.91 | 0.00 | -0.08 | 9/30/2026 | 10/1/2026 3:59:50 PM EST |
| 145.00 | 35.10 | 38.10 | 36.60 | 14.95 | 0.00 | 0.00% | 0.25 | 0 | 31 | 0.56 | 0.87 | 0.01 | -0.10 | 7/31/2026 | 10/1/2026 3:59:50 PM EST |
| 150.00 | 31.20 | 34.10 | 32.65 | 47.32 | 0.00 | 0.00% | 0.22 | 0 | 22 | 0.57 | 0.83 | 0.01 | -0.11 | 9/30/2026 | 10/1/2026 3:59:50 PM EST |
| 155.00 | 27.50 | 30.40 | 28.95 | 44.30 | 0.00 | 0.00% | 0.19 | 0 | 77 | 0.57 | 0.79 | 0.01 | -0.13 | 9/28/2026 | 10/1/2026 3:59:50 PM EST |
| 160.00 | 23.90 | 26.80 | 25.35 | 40.10 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.56 | 0.74 | 0.01 | -0.14 | 9/28/2026 | 10/1/2026 3:59:50 PM EST |
| 165.00 | 20.40 | 23.60 | 22.00 | 26.62 | 0.00 | 0.00% | 0.13 | 0 | 147 | 0.55 | 0.69 | 0.01 | -0.15 | 9/21/2026 | 10/1/2026 3:59:50 PM EST |
| 170.00 | 17.70 | 20.70 | 19.20 | 23.20 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.56 | 0.64 | 0.01 | -0.16 | 9/21/2026 | 10/1/2026 3:59:50 PM EST |
| 175.00 | 15.60 | 18.10 | 16.85 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.57 | 0.58 | 0.01 | -0.16 | 7/29/2026 | 10/1/2026 3:59:50 PM EST |
| 180.00 | 12.70 | 15.80 | 14.25 | 23.93 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.56 | 0.53 | 0.01 | -0.16 | 9/29/2026 | 10/1/2026 3:59:50 PM EST |
| 185.00 | 10.40 | 13.80 | 12.10 | 21.50 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.56 | 0.48 | 0.01 | -0.16 | 9/30/2026 | 10/1/2026 3:59:50 PM EST |
| 190.00 | 9.30 | 12.00 | 10.65 | 11.59 | -7.41 | -39.00% | 0.06 | 1 | 13 | 0.58 | 0.43 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 195.00 | 7.10 | 10.50 | 8.80 | 9.00 | -6.50 | -41.94% | 0.05 | 3 | 12 | 0.56 | 0.38 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 200.00 | 5.90 | 9.20 | 7.55 | 9.45 | -4.80 | -33.69% | 0.04 | 1 | 42 | 0.57 | 0.33 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 210.00 | 3.50 | 7.00 | 5.25 | 9.40 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.57 | 0.25 | 0.01 | -0.13 | 9/25/2026 | 10/1/2026 3:59:50 PM EST |
| 220.00 | 1.90 | 5.20 | 3.55 | 8.20 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.56 | 0.19 | 0.01 | -0.11 | 9/28/2026 | 10/1/2026 3:59:50 PM EST |
| 230.00 | 0.85 | 4.00 | 2.43 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.55 | 0.14 | 0.01 | -0.09 | 9/24/2026 | 10/1/2026 3:59:50 PM EST |
| 240.00 | 0.50 | 3.50 | 2.00 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | 0.10 | 0.00 | -0.07 | 9/30/2026 | 10/1/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 3.20 | 1.60 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.75 | 0.07 | 0.00 | -0.05 | 9/28/2026 | 10/1/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 2.80 | 1.40 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.04 | 0.00 | -0.04 | 9/22/2026 | 10/1/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.81 | 0.03 | 0.00 | -0.03 | 10/1/2026 3:59:50 PM EST | |||
| 280.00 | 0.00 | 0.85 | 0.43 | 0.50 | % | 0.00 | 4 | 0 | 0.68 | 0.02 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/1/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/1/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.85 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/1/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.72 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/1/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.61 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/1/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/1/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/1/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/1/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.23 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 10/1/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 1.95 | 0.98 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.12 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 10/1/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 547 | 1.06 | 0.00 | 0.00 | -0.02 | 8/18/2026 | 10/1/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1,043 | 0.85 | -0.01 | 0.00 | -0.02 | 9/21/2026 | 10/1/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.92 | -0.01 | 0.00 | -0.02 | 8/5/2026 | 10/1/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 1.80 | 0.90 | 11.30 | 0.00 | 0.00% | 0.01 | 0 | 945 | 0.80 | -0.02 | 0.00 | -0.03 | 7/27/2026 | 10/1/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | 10.50 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.79 | -0.03 | 0.00 | -0.04 | 6/29/2026 | 10/1/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 2.90 | 1.45 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.77 | -0.05 | 0.00 | -0.05 | 8/19/2026 | 10/1/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 3.20 | 1.60 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.73 | -0.07 | 0.00 | -0.06 | 9/21/2026 | 10/1/2026 3:59:50 PM EST |
| 140.00 | 0.60 | 3.70 | 2.15 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.56 | -0.09 | 0.00 | -0.08 | 9/25/2026 | 10/1/2026 3:59:50 PM EST |
| 145.00 | 1.15 | 4.20 | 2.68 | 2.47 | +0.27 | +12.28% | 0.02 | 1 | 2 | 0.55 | -0.13 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 150.00 | 2.10 | 4.90 | 3.50 | 3.34 | +0.74 | +28.47% | 0.02 | 1 | 7 | 0.54 | -0.17 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 155.00 | 3.20 | 6.60 | 4.90 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.55 | -0.21 | 0.01 | -0.13 | 9/28/2026 | 10/1/2026 3:59:50 PM EST |
| 160.00 | 4.60 | 8.10 | 6.35 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.55 | -0.26 | 0.01 | -0.14 | 9/24/2026 | 10/1/2026 3:59:50 PM EST |
| 165.00 | 6.10 | 9.80 | 7.95 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.55 | -0.31 | 0.01 | -0.15 | 9/30/2026 | 10/1/2026 3:59:50 PM EST |
| 170.00 | 8.50 | 11.90 | 10.20 | 7.45 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.55 | -0.36 | 0.01 | -0.16 | 9/30/2026 | 10/1/2026 3:59:50 PM EST |
| 175.00 | 10.80 | 14.20 | 12.50 | 8.50 | -1.00 | -10.53% | 0.07 | 1 | 2 | 0.55 | -0.42 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 180.00 | 13.40 | 17.20 | 15.30 | 9.44 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.56 | -0.47 | 0.01 | -0.16 | 9/29/2026 | 10/1/2026 3:59:50 PM EST |
| 185.00 | 16.30 | 18.90 | 17.60 | 17.11 | +6.57 | +62.34% | 0.10 | 1 | 1 | 0.54 | -0.52 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 190.00 | 19.60 | 23.00 | 21.30 | 12.80 | 0.00 | 0.00% | 0.11 | 0 | 61 | 0.56 | -0.57 | 0.01 | -0.16 | 9/30/2026 | 10/1/2026 3:59:50 PM EST |
| 195.00 | 23.00 | 26.50 | 24.75 | 20.12 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.56 | -0.62 | 0.01 | -0.15 | 9/22/2026 | 10/1/2026 3:59:50 PM EST |
| 200.00 | 26.50 | 30.00 | 28.25 | 23.13 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.55 | -0.67 | 0.01 | -0.14 | 9/22/2026 | 10/1/2026 3:59:50 PM EST |
| 210.00 | 34.50 | 37.80 | 36.15 | % | 0.17 | 0 | 0 | 0.55 | -0.75 | 0.01 | -0.13 | 10/1/2026 3:59:50 PM EST | |||
| 220.00 | 42.80 | 46.20 | 44.50 | % | 0.20 | 0 | 0 | 0.53 | -0.81 | 0.01 | -0.11 | 10/1/2026 3:59:50 PM EST | |||
| 230.00 | 52.00 | 55.50 | 53.75 | % | 0.23 | 0 | 0 | 0.71 | -0.86 | 0.01 | -0.09 | 10/1/2026 3:59:50 PM EST | |||
| 240.00 | 61.10 | 64.90 | 63.00 | % | 0.26 | 0 | 0 | 0.73 | -0.90 | 0.00 | -0.07 | 10/1/2026 3:59:50 PM EST | |||
| 250.00 | 70.70 | 74.20 | 72.45 | % | 0.29 | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.05 | 10/1/2026 3:59:50 PM EST | |||
| 260.00 | 80.60 | 84.40 | 82.50 | 73.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.79 | -0.96 | 0.00 | -0.04 | 9/28/2026 | 10/1/2026 3:59:50 PM EST |
| 270.00 | 90.60 | 94.30 | 92.45 | % | 0.34 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.03 | 10/1/2026 3:59:50 PM EST | |||
| 280.00 | 100.60 | 104.80 | 102.70 | % | 0.37 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.02 | 10/1/2026 3:59:50 PM EST |