Options Chain for REPLIGEN CORP COM (RGEN) - $146.93 as of 11/5/2025 12:55:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 84.20 | 88.20 | 86.20 | 71.10 | 0.00 | 0.00% | 1.44 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 11/5/2025 12:59:03 PM EST |
| 65.00 | 79.20 | 83.20 | 81.20 | 63.70 | 0.00 | 0.00% | 1.25 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 11/5/2025 12:59:03 PM EST |
| 70.00 | 74.20 | 78.20 | 76.20 | % | 1.09 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 75.00 | 69.20 | 73.20 | 71.20 | % | 0.95 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 80.00 | 64.30 | 68.30 | 66.30 | 80.20 | 0.00 | 0.00% | 0.83 | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/5/2025 12:59:03 PM EST |
| 85.00 | 59.50 | 63.30 | 61.40 | % | 0.72 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 11/5/2025 12:59:03 PM EST | |||
| 90.00 | 54.40 | 58.40 | 56.40 | 74.05 | 0.00 | 0.00% | 0.63 | 0 | 5 | 1.10 | 1.00 | 0.00 | -0.01 | 10/21/2025 | 11/5/2025 12:59:03 PM EST |
| 95.00 | 50.80 | 53.40 | 52.10 | % | 0.55 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 11/5/2025 12:59:03 PM EST | |||
| 100.00 | 45.70 | 48.60 | 47.15 | 29.00 | 0.00 | 0.00% | 0.47 | 0 | 7 | 0.87 | 0.99 | 0.00 | -0.02 | 9/24/2025 | 11/5/2025 12:59:03 PM EST |
| 105.00 | 40.80 | 43.80 | 42.30 | 50.90 | 0.00 | 0.00% | 0.40 | 0 | 4 | 0.81 | 0.97 | 0.00 | -0.03 | 4/28/2025 | 11/5/2025 12:59:03 PM EST |
| 110.00 | 36.30 | 39.10 | 37.70 | % | 0.34 | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.04 | 11/5/2025 12:59:03 PM EST | |||
| 115.00 | 31.80 | 34.50 | 33.15 | 21.37 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.69 | 0.93 | 0.01 | -0.05 | 7/7/2025 | 11/5/2025 12:59:03 PM EST |
| 120.00 | 27.30 | 30.10 | 28.70 | 33.99 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.53 | 0.88 | 0.01 | -0.06 | 10/8/2025 | 11/5/2025 12:59:03 PM EST |
| 125.00 | 23.00 | 25.60 | 24.30 | 34.20 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.51 | 0.84 | 0.01 | -0.07 | 10/16/2025 | 11/5/2025 12:59:03 PM EST |
| 130.00 | 19.00 | 21.60 | 20.30 | 18.95 | -17.02 | -47.32% | 0.16 | 1 | 103 | 0.50 | 0.79 | 0.01 | -0.08 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 135.00 | 15.00 | 17.70 | 16.35 | 17.39 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.47 | 0.72 | 0.01 | -0.10 | 11/4/2025 | 11/5/2025 12:59:03 PM EST |
| 140.00 | 12.00 | 14.20 | 13.10 | 16.70 | 0.00 | 0.00% | 0.09 | 0 | 353 | 0.46 | 0.65 | 0.02 | -0.10 | 10/29/2025 | 11/5/2025 12:59:03 PM EST |
| 145.00 | 9.20 | 10.80 | 10.00 | 21.60 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.45 | 0.56 | 0.02 | -0.11 | 10/28/2025 | 11/5/2025 12:59:03 PM EST |
| 150.00 | 6.60 | 8.20 | 7.40 | 7.50 | -1.20 | -13.80% | 0.05 | 3 | 173 | 0.44 | 0.48 | 0.02 | -0.11 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 155.00 | 4.90 | 6.50 | 5.70 | 11.15 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.44 | 0.40 | 0.02 | -0.10 | 10/28/2025 | 11/5/2025 12:59:03 PM EST |
| 160.00 | 3.20 | 5.30 | 4.25 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 140 | 0.44 | 0.31 | 0.02 | -0.09 | 11/3/2025 | 11/5/2025 12:59:03 PM EST |
| 165.00 | 2.05 | 4.30 | 3.18 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 303 | 0.44 | 0.24 | 0.01 | -0.08 | 10/29/2025 | 11/5/2025 12:59:03 PM EST |
| 170.00 | 0.25 | 3.70 | 1.98 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | 0.17 | 0.01 | -0.06 | 10/31/2025 | 11/5/2025 12:59:03 PM EST |
| 175.00 | 0.20 | 3.20 | 1.70 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | 0.12 | 0.01 | -0.05 | 10/10/2025 | 11/5/2025 12:59:03 PM EST |
| 180.00 | 0.00 | 2.90 | 1.45 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.59 | 0.09 | 0.01 | -0.04 | 10/28/2025 | 11/5/2025 12:59:03 PM EST |
| 185.00 | 0.00 | 2.65 | 1.33 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.62 | 0.07 | 0.01 | -0.03 | 10/29/2025 | 11/5/2025 12:59:03 PM EST |
| 190.00 | 0.00 | 2.45 | 1.23 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | 0.04 | 0.00 | -0.02 | 10/28/2025 | 11/5/2025 12:59:03 PM EST |
| 195.00 | 0.20 | 1.30 | 0.75 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.50 | 0.02 | 0.00 | -0.01 | 10/21/2025 | 11/5/2025 12:59:03 PM EST |
| 200.00 | 0.00 | 2.35 | 1.18 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.72 | 0.02 | 0.00 | -0.01 | 10/16/2025 | 11/5/2025 12:59:03 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.79 | 0.01 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 12:59:03 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 12:59:03 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.92 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 12:59:03 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/5/2025 12:59:03 PM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.74 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/5/2025 12:59:03 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/5/2025 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.10 | 1.05 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 11/5/2025 12:59:03 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 11/5/2025 12:59:03 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/5/2025 12:59:03 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 11/5/2025 12:59:03 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.33 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/5/2025 12:59:03 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.22 | 0.00 | 0.00 | -0.01 | 9/25/2025 | 11/5/2025 12:59:03 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.12 | 0.00 | 0.00 | -0.01 | 8/19/2025 | 11/5/2025 12:59:03 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.03 | -0.01 | 0.00 | -0.02 | 10/21/2025 | 11/5/2025 12:59:03 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.94 | -0.01 | 0.00 | -0.02 | 8/5/2025 | 11/5/2025 12:59:03 PM EST |
| 105.00 | 0.00 | 2.40 | 1.20 | 4.53 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.87 | -0.03 | 0.00 | -0.03 | 9/12/2025 | 11/5/2025 12:59:03 PM EST |
| 110.00 | 0.00 | 2.55 | 1.28 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.79 | -0.04 | 0.00 | -0.04 | 10/23/2025 | 11/5/2025 12:59:03 PM EST |
| 115.00 | 0.00 | 2.85 | 1.43 | 8.30 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.73 | -0.07 | 0.01 | -0.05 | 8/27/2025 | 11/5/2025 12:59:03 PM EST |
| 120.00 | 0.35 | 3.30 | 1.83 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 840 | 0.51 | -0.12 | 0.01 | -0.06 | 10/7/2025 | 11/5/2025 12:59:03 PM EST |
| 125.00 | 1.00 | 4.30 | 2.65 | 2.25 | +0.05 | +2.28% | 0.02 | 345 | 739 | 0.52 | -0.16 | 0.01 | -0.07 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 130.00 | 2.70 | 4.60 | 3.65 | 1.33 | 0.00 | 0.00% | 0.03 | 0 | 1,027 | 0.52 | -0.21 | 0.01 | -0.08 | 10/28/2025 | 11/5/2025 12:59:03 PM EST |
| 135.00 | 3.90 | 5.80 | 4.85 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.50 | -0.28 | 0.01 | -0.10 | 10/28/2025 | 11/5/2025 12:59:03 PM EST |
| 140.00 | 5.40 | 6.70 | 6.05 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 565 | 0.46 | -0.35 | 0.02 | -0.10 | 10/28/2025 | 11/5/2025 12:59:03 PM EST |
| 145.00 | 7.40 | 8.80 | 8.10 | 8.00 | -1.50 | -15.79% | 0.06 | 1 | 336 | 0.45 | -0.44 | 0.02 | -0.11 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 150.00 | 9.80 | 11.30 | 10.55 | 12.10 | 0.00 | 0.00% | 0.07 | 0 | 757 | 0.44 | -0.52 | 0.02 | -0.11 | 10/31/2025 | 11/5/2025 12:59:03 PM EST |
| 155.00 | 12.70 | 15.00 | 13.85 | 9.10 | 0.00 | 0.00% | 0.09 | 0 | 97 | 0.45 | -0.60 | 0.02 | -0.10 | 10/21/2025 | 11/5/2025 12:59:03 PM EST |
| 160.00 | 15.80 | 18.30 | 17.05 | 15.35 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.43 | -0.69 | 0.02 | -0.09 | 10/29/2025 | 11/5/2025 12:59:03 PM EST |
| 165.00 | 19.50 | 22.30 | 20.90 | 18.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.43 | -0.76 | 0.01 | -0.08 | 10/29/2025 | 11/5/2025 12:59:03 PM EST |
| 170.00 | 23.60 | 26.40 | 25.00 | 27.07 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.42 | -0.83 | 0.01 | -0.06 | 2/3/2025 | 11/5/2025 12:59:03 PM EST |
| 175.00 | 28.00 | 30.90 | 29.45 | 28.79 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.05 | 1/23/2025 | 11/5/2025 12:59:03 PM EST |
| 180.00 | 32.70 | 35.50 | 34.10 | % | 0.19 | 0 | 0 | 0.59 | -0.91 | 0.01 | -0.04 | 11/5/2025 12:59:03 PM EST | |||
| 185.00 | 37.50 | 40.30 | 38.90 | % | 0.21 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.03 | 11/5/2025 12:59:03 PM EST | |||
| 190.00 | 42.40 | 45.10 | 43.75 | 26.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.65 | -0.96 | 0.00 | -0.02 | 10/28/2025 | 11/5/2025 12:59:03 PM EST |
| 195.00 | 47.30 | 51.20 | 49.25 | % | 0.25 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 11/5/2025 12:59:03 PM EST | |||
| 200.00 | 52.20 | 56.00 | 54.10 | 71.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 5/21/2025 | 11/5/2025 12:59:03 PM EST |
| 210.00 | 62.20 | 66.30 | 64.25 | % | 0.31 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 220.00 | 72.20 | 76.10 | 74.15 | % | 0.34 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 230.00 | 82.20 | 86.10 | 84.15 | % | 0.37 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 240.00 | 92.20 | 96.10 | 94.15 | % | 0.39 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 250.00 | 102.20 | 106.10 | 104.15 | 131.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 11/5/2025 12:59:03 PM EST |
| 260.00 | 112.20 | 116.10 | 114.15 | % | 0.44 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST |