Options Chain for REPLIGEN CORP COM (RGEN) - $118.15 as of 5/27/2025 3:31:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 41.60 | 45.40 | % | 0 | 0 | 1.06 | 0.97 | 0.00 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 85.00 | 36.60 | 40.50 | % | 0 | 0 | 0.94 | 0.95 | 0.00 | -0.04 | 5/27/2025 2:58:58 PM EST | |||
| 90.00 | 33.20 | 35.90 | % | 0 | 0 | 0.58 | 0.93 | 0.00 | -0.05 | 5/27/2025 2:58:58 PM EST | |||
| 95.00 | 28.40 | 31.10 | % | 0 | 0 | 0.63 | 0.89 | 0.01 | -0.06 | 5/27/2025 2:58:58 PM EST | |||
| 100.00 | 24.20 | 26.70 | % | 0 | 0 | 0.58 | 0.85 | 0.01 | -0.07 | 5/27/2025 2:58:58 PM EST | |||
| 105.00 | 20.20 | 22.70 | % | 0 | 0 | 0.57 | 0.80 | 0.01 | -0.08 | 5/27/2025 2:58:58 PM EST | |||
| 110.00 | 15.40 | 18.40 | % | 0 | 0 | 0.49 | 0.74 | 0.01 | -0.09 | 5/27/2025 2:58:58 PM EST | |||
| 115.00 | 12.60 | 15.60 | 14.00 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.68 | 0.01 | -0.09 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 120.00 | 10.10 | 11.00 | % | 0 | 0 | 0.49 | 0.60 | 0.02 | -0.10 | 5/27/2025 2:58:58 PM EST | |||
| 125.00 | 7.60 | 8.20 | 8.00 | -1.00 | -11.12% | 1 | 1 | 0.47 | 0.51 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 130.00 | 5.50 | 6.20 | % | 0 | 0 | 0.46 | 0.42 | 0.02 | -0.09 | 5/27/2025 2:58:58 PM EST | |||
| 135.00 | 2.90 | 6.10 | 5.00 | 0.00 | 0.00% | 0 | 284 | 0.47 | 0.33 | 0.02 | -0.08 | 5/15/2025 | 5/27/2025 2:58:58 PM EST |
| 140.00 | 2.35 | 3.80 | 4.16 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.25 | 0.02 | -0.07 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 145.00 | 0.20 | 3.30 | % | 0 | 0 | 0.39 | 0.19 | 0.01 | -0.06 | 5/27/2025 2:58:58 PM EST | |||
| 150.00 | 0.05 | 2.65 | 1.59 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.14 | 0.01 | -0.05 | 5/19/2025 | 5/27/2025 2:58:58 PM EST |
| 155.00 | 0.10 | 2.05 | % | 0 | 0 | 0.42 | 0.10 | 0.01 | -0.04 | 5/27/2025 2:58:58 PM EST | |||
| 160.00 | 0.00 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.06 | 0.01 | -0.03 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 165.00 | 0.00 | 1.65 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.04 | 0.00 | -0.02 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 170.00 | 0.00 | 2.25 | % | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 180.00 | 0.00 | 0.95 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 185.00 | 0.00 | 1.45 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 190.00 | 0.00 | 1.40 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.75 | % | 0 | 0 | 0.92 | -0.03 | 0.00 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 85.00 | 0.05 | 1.95 | % | 0 | 0 | 0.63 | -0.05 | 0.00 | -0.04 | 5/27/2025 2:58:58 PM EST | |||
| 90.00 | 0.00 | 2.05 | % | 0 | 0 | 0.76 | -0.07 | 0.00 | -0.05 | 5/27/2025 2:58:58 PM EST | |||
| 95.00 | 0.05 | 2.90 | % | 0 | 0 | 0.53 | -0.11 | 0.01 | -0.06 | 5/27/2025 2:58:58 PM EST | |||
| 100.00 | 0.65 | 3.60 | % | 0 | 0 | 0.55 | -0.15 | 0.01 | -0.07 | 5/27/2025 2:58:58 PM EST | |||
| 105.00 | 2.35 | 2.90 | 3.80 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.20 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 110.00 | 2.90 | 5.80 | % | 0 | 0 | 0.54 | -0.26 | 0.01 | -0.09 | 5/27/2025 2:58:58 PM EST | |||
| 115.00 | 5.00 | 5.50 | 6.79 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.32 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 120.00 | 7.00 | 7.40 | % | 0 | 0 | 0.48 | -0.40 | 0.02 | -0.10 | 5/27/2025 2:58:58 PM EST | |||
| 125.00 | 9.50 | 10.20 | % | 0 | 0 | 0.47 | -0.49 | 0.02 | -0.09 | 5/27/2025 2:58:58 PM EST | |||
| 130.00 | 12.00 | 14.20 | % | 0 | 0 | 0.48 | -0.58 | 0.02 | -0.09 | 5/27/2025 2:58:58 PM EST | |||
| 135.00 | 14.20 | 17.40 | % | 0 | 0 | 0.45 | -0.67 | 0.02 | -0.08 | 5/27/2025 2:58:58 PM EST | |||
| 140.00 | 18.10 | 20.80 | % | 0 | 0 | 0.44 | -0.75 | 0.02 | -0.07 | 5/27/2025 2:58:58 PM EST | |||
| 145.00 | 21.80 | 24.80 | % | 0 | 0 | 0.55 | -0.81 | 0.01 | -0.06 | 5/27/2025 2:58:58 PM EST | |||
| 150.00 | 26.30 | 28.70 | % | 0 | 0 | 0.55 | -0.86 | 0.01 | -0.05 | 5/27/2025 2:58:58 PM EST | |||
| 155.00 | 30.90 | 33.80 | % | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.04 | 5/27/2025 2:58:58 PM EST | |||
| 160.00 | 35.60 | 39.60 | % | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 165.00 | 40.50 | 44.50 | % | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 170.00 | 45.50 | 49.40 | % | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 175.00 | 50.50 | 54.30 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 180.00 | 55.50 | 59.40 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 185.00 | 60.50 | 64.20 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 190.00 | 65.60 | 69.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |