Options Chain for REPLIGEN CORP COM (RGEN) - $140.92 as of 5/5/2025 9:03:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 74.60 | 78.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 69.70 | 73.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 64.70 | 68.40 | 40.50 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 59.80 | 63.40 | 36.00 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 54.80 | 58.60 | 32.60 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.99 | 0.00 | -0.02 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 50.00 | 53.70 | 50.20 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.99 | 0.00 | -0.02 | 3/21/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 45.20 | 48.80 | % | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 40.40 | 44.10 | 47.70 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.95 | 0.00 | -0.04 | 3/18/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 35.60 | 39.20 | % | 0 | 0 | 0.81 | 0.93 | 0.00 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 110.00 | 31.10 | 34.70 | 49.05 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.91 | 0.01 | -0.06 | 9/19/2024 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 27.10 | 29.70 | 15.67 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.87 | 0.01 | -0.07 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 22.80 | 25.90 | 32.00 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.83 | 0.01 | -0.09 | 3/19/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 18.20 | 21.60 | 11.40 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.78 | 0.01 | -0.09 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 14.50 | 18.30 | 17.75 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.72 | 0.01 | -0.10 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 11.70 | 15.00 | 12.80 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.65 | 0.02 | -0.10 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 8.80 | 11.60 | 8.26 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.56 | 0.02 | -0.11 | 4/15/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 6.00 | 9.60 | 8.30 | -0.80 | -8.80% | 1 | 3 | 0.46 | 0.47 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 4.00 | 7.60 | 4.02 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.39 | 0.02 | -0.10 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 155.00 | 2.60 | 6.20 | 7.20 | 0.00 | 0.00% | 0 | 225 | 0.45 | 0.31 | 0.02 | -0.09 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 1.45 | 4.00 | 2.85 | 0.00 | 0.00% | 0 | 32 | 0.42 | 0.24 | 0.01 | -0.08 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 165.00 | 1.15 | 2.45 | 2.50 | 0.00 | 0.00% | 3 | 8 | 0.41 | 0.19 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 170.00 | 0.15 | 2.05 | 1.69 | 0.00 | 0.00% | 0 | 27 | 0.38 | 0.16 | 0.01 | -0.07 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 175.00 | 0.30 | 1.80 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.13 | 0.01 | -0.06 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.09 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 185.00 | 0.45 | 1.60 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.07 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 190.00 | 0.30 | 1.65 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.06 | 0.00 | -0.03 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 1.75 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.03 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 200.00 | 0.15 | 2.45 | 0.50 | 0.00 | 0.00% | 0 | 43 | 0.62 | 0.03 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.75 | 1.45 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.01 | 0.00 | -0.01 | 3/19/2025 | 5/5/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 1.65 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 1.65 | 1.65 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 1.65 | 2.00 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 1.40 | 1.45 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.40 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.65 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.70 | 0.42 | 0.00 | 0.00% | 0 | 12 | 1.29 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.75 | 0.40 | 0.00 | 0.00% | 0 | 11 | 1.18 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 0.10 | 1.75 | 0.58 | 0.00 | 0.00% | 0 | 20 | 0.86 | -0.01 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 1.65 | 1.70 | 0.00 | 0.00% | 0 | 10 | 0.97 | -0.01 | 0.00 | -0.02 | 1/13/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.25 | 0.70 | 0.00 | 0.00% | 0 | 13 | 0.95 | -0.02 | 0.00 | -0.03 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 0.05 | 1.70 | 1.65 | 0.00 | 0.00% | 0 | 20 | 0.60 | -0.05 | 0.00 | -0.04 | 3/28/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 0.05 | 2.70 | 2.25 | 0.00 | 0.00% | 0 | 11 | 0.59 | -0.07 | 0.00 | -0.05 | 3/28/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 0.65 | 2.25 | % | 0 | 0 | 0.58 | -0.09 | 0.01 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 115.00 | 1.30 | 2.85 | 2.10 | -0.99 | -32.04% | 1 | 20 | 0.57 | -0.13 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 0.55 | 4.50 | 3.00 | 0.00 | 0.00% | 0 | 712 | 0.50 | -0.17 | 0.01 | -0.09 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 1.50 | 5.40 | 5.50 | 0.00 | 0.00% | 0 | 25 | 0.50 | -0.22 | 0.01 | -0.09 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 3.80 | 5.70 | 7.10 | 0.00 | 0.00% | 0 | 19 | 0.49 | -0.28 | 0.01 | -0.10 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 4.50 | 8.60 | 7.12 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.35 | 0.02 | -0.10 | 3/7/2025 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 6.60 | 10.80 | 12.50 | 0.00 | 0.00% | 0 | 298 | 0.48 | -0.44 | 0.02 | -0.11 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 9.20 | 12.10 | 11.00 | 0.00 | 0.00% | 0 | 51 | 0.44 | -0.53 | 0.02 | -0.10 | 3/7/2025 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 12.60 | 15.40 | 15.80 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.61 | 0.02 | -0.10 | 2/19/2025 | 5/5/2025 3:59:57 PM EST |
| 155.00 | 15.50 | 18.60 | 16.00 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.69 | 0.02 | -0.09 | 3/5/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 19.50 | 23.00 | 12.84 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.76 | 0.01 | -0.08 | 1/30/2025 | 5/5/2025 3:59:57 PM EST |
| 165.00 | 23.50 | 27.30 | 18.00 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.81 | 0.01 | -0.07 | 2/21/2025 | 5/5/2025 3:59:57 PM EST |
| 170.00 | 28.10 | 31.70 | 29.10 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.84 | 0.01 | -0.07 | 3/19/2025 | 5/5/2025 3:59:57 PM EST |
| 175.00 | 32.80 | 36.30 | 21.80 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.87 | 0.01 | -0.06 | 1/24/2025 | 5/5/2025 3:59:57 PM EST |
| 180.00 | 37.60 | 41.20 | % | 0 | 0 | 0.67 | -0.91 | 0.01 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 185.00 | 42.40 | 46.10 | 49.69 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.04 | 9/12/2024 | 5/5/2025 3:59:57 PM EST |
| 190.00 | 47.40 | 51.00 | % | 0 | 0 | 0.77 | -0.94 | 0.00 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 195.00 | 52.40 | 56.00 | % | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 200.00 | 57.10 | 61.20 | % | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 210.00 | 67.30 | 71.00 | 70.40 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 3/18/2025 | 5/5/2025 3:59:57 PM EST |
| 220.00 | 77.30 | 81.00 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 230.00 | 87.30 | 91.00 | 84.30 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 5/5/2025 3:59:57 PM EST |
| 240.00 | 97.30 | 101.00 | 103.10 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 250.00 | 107.30 | 111.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 260.00 | 117.30 | 121.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |