Options Chain for REPLIGEN CORP COM (RGEN) - $160.11 as of 3/7/2025 3:07:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 69.00 | 72.80 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 90.00 | 64.00 | 67.90 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 95.00 | 59.10 | 62.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 100.00 | 54.20 | 57.90 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 105.00 | 49.20 | 52.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 110.00 | 44.20 | 47.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 3/7/2025 3:59:53 PM EST | |||
| 115.00 | 39.90 | 43.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.03 | 3/7/2025 3:59:53 PM EST | |||
| 120.00 | 34.30 | 38.00 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.06 | 3/7/2025 3:59:53 PM EST | |||
| 125.00 | 30.00 | 33.10 | % | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.08 | 3/7/2025 3:59:53 PM EST | |||
| 130.00 | 25.30 | 28.00 | % | 0 | 0 | 0.90 | 0.94 | 0.01 | -0.12 | 3/7/2025 3:59:53 PM EST | |||
| 135.00 | 20.50 | 23.70 | % | 0 | 0 | 0.83 | 0.90 | 0.01 | -0.16 | 3/7/2025 3:59:53 PM EST | |||
| 140.00 | 16.20 | 19.10 | % | 0 | 0 | 0.77 | 0.84 | 0.01 | -0.20 | 3/7/2025 3:59:53 PM EST | |||
| 145.00 | 12.60 | 14.90 | 20.32 | 0.00 | 0.00% | 0 | 707 | 0.50 | 0.77 | 0.02 | -0.23 | 2/20/2025 | 3/7/2025 3:59:53 PM EST |
| 150.00 | 9.10 | 11.70 | 15.40 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.67 | 0.02 | -0.26 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 155.00 | 6.00 | 8.30 | 5.80 | -3.89 | -40.15% | 2 | 102 | 0.51 | 0.56 | 0.02 | -0.27 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 160.00 | 3.90 | 7.00 | 3.60 | -5.25 | -59.33% | 2 | 2,342 | 0.56 | 0.45 | 0.02 | -0.27 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 165.00 | 2.35 | 5.30 | 2.21 | -3.59 | -61.90% | 2 | 77 | 0.57 | 0.34 | 0.02 | -0.24 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 170.00 | 1.35 | 4.10 | 2.70 | 0.00 | 0.00% | 0 | 176 | 0.59 | 0.24 | 0.02 | -0.20 | 3/3/2025 | 3/7/2025 3:59:53 PM EST |
| 175.00 | 0.20 | 3.60 | 1.35 | 0.00 | 0.00% | 0 | 207 | 0.75 | 0.16 | 0.02 | -0.16 | 3/3/2025 | 3/7/2025 3:59:53 PM EST |
| 180.00 | 0.10 | 3.00 | 1.00 | 0.00 | 0.00% | 0 | 2,022 | 0.59 | 0.10 | 0.01 | -0.11 | 3/3/2025 | 3/7/2025 3:59:53 PM EST |
| 185.00 | 0.05 | 2.50 | 2.25 | 0.00 | 0.00% | 0 | 22 | 0.63 | 0.06 | 0.01 | -0.08 | 2/24/2025 | 3/7/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 2.40 | 1.30 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.03 | 0.01 | -0.05 | 2/24/2025 | 3/7/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 2.00 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.02 | 0.00 | -0.03 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 2.25 | 0.68 | 0.00 | 0.00% | 0 | 10 | 1.06 | 0.01 | 0.00 | -0.02 | 2/20/2025 | 3/7/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 2.15 | 1.65 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.00 | 0.00 | -0.01 | 1/30/2025 | 3/7/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 62 | 0.99 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 2.15 | 0.29 | 0.00 | 0.00% | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.20 | 0.95 | 0.00 | 0.00% | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.20 | 1.05 | 0.00 | 0.00% | 0 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.20 | 0.83 | 0.00 | 0.00% | 0 | 23 | 1.68 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.25 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 3/7/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.25 | 0.31 | 0.00 | 0.00% | 0 | 10 | 1.39 | 0.00 | 0.00 | -0.03 | 2/28/2025 | 3/7/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 2.30 | % | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.06 | 3/7/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.35 | 0.55 | 0.00 | 0.00% | 0 | 11 | 1.13 | -0.03 | 0.00 | -0.08 | 2/21/2025 | 3/7/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.95 | 1.81 | 0.00 | 0.00% | 0 | 8 | 0.68 | -0.06 | 0.01 | -0.12 | 3/4/2025 | 3/7/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 2.70 | 1.90 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.10 | 0.01 | -0.16 | 3/4/2025 | 3/7/2025 3:59:53 PM EST |
| 140.00 | 0.05 | 3.30 | 3.19 | 0.00 | 0.00% | 0 | 29 | 0.56 | -0.16 | 0.01 | -0.20 | 3/4/2025 | 3/7/2025 3:59:53 PM EST |
| 145.00 | 0.50 | 4.20 | 1.50 | 0.00 | 0.00% | 0 | 42 | 0.54 | -0.23 | 0.02 | -0.23 | 2/24/2025 | 3/7/2025 3:59:53 PM EST |
| 150.00 | 2.65 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 37 | 0.54 | -0.33 | 0.02 | -0.26 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 155.00 | 4.80 | 7.10 | 6.70 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.44 | 0.02 | -0.27 | 3/5/2025 | 3/7/2025 3:59:53 PM EST |
| 160.00 | 7.30 | 9.90 | 4.90 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.55 | 0.02 | -0.27 | 2/27/2025 | 3/7/2025 3:59:53 PM EST |
| 165.00 | 10.20 | 13.80 | 9.60 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.66 | 0.02 | -0.24 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 170.00 | 14.10 | 17.30 | 14.23 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.76 | 0.02 | -0.20 | 2/28/2025 | 3/7/2025 3:59:53 PM EST |
| 175.00 | 18.70 | 21.70 | 14.70 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.84 | 0.02 | -0.16 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 180.00 | 23.30 | 26.20 | % | 0 | 0 | 0.81 | -0.90 | 0.01 | -0.11 | 3/7/2025 3:59:53 PM EST | |||
| 185.00 | 27.90 | 30.90 | % | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.08 | 3/7/2025 3:59:53 PM EST | |||
| 190.00 | 32.50 | 35.80 | % | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.05 | 3/7/2025 3:59:53 PM EST | |||
| 195.00 | 37.40 | 41.10 | % | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.03 | 3/7/2025 3:59:53 PM EST | |||
| 200.00 | 42.40 | 46.30 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.02 | 3/7/2025 3:59:53 PM EST | |||
| 210.00 | 51.90 | 56.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 3/7/2025 3:59:53 PM EST | |||
| 220.00 | 62.40 | 66.20 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 230.00 | 72.40 | 76.20 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 240.00 | 82.00 | 86.20 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST |