Options Chain for REPLIGEN CORP COM (RGEN) - $116.50 as of 8/4/2025 9:19:52 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 | 54.70 | 58.60 | 56.65 | 82.30 | 0.00 | 0.00% | 0.94 | 0 | 2 | 3.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 8/4/2025 3:59:48 PM EST |
| 65.00 | 49.50 | 53.60 | 51.55 | % | 0.79 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 70.00 | 44.70 | 48.40 | 46.55 | % | 0.66 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 75.00 | 39.80 | 43.30 | 41.55 | % | 0.55 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 80.00 | 34.90 | 38.30 | 36.60 | % | 0.46 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 85.00 | 30.40 | 33.00 | 31.70 | % | 0.37 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 90.00 | 25.30 | 27.80 | 26.55 | 72.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 8/4/2025 3:59:48 PM EST |
| 95.00 | 20.70 | 22.90 | 21.80 | 65.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.01 | 3/7/2025 | 8/4/2025 3:59:48 PM EST |
| 100.00 | 14.90 | 18.50 | 16.70 | 25.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.05 | 5/30/2025 | 8/4/2025 3:59:48 PM EST |
| 105.00 | 10.50 | 13.20 | 11.85 | % | 0.11 | 0 | 0 | 0.73 | 0.93 | 0.02 | -0.09 | 8/4/2025 3:59:48 PM EST | |||
| 110.00 | 6.20 | 8.70 | 7.45 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.59 | 0.81 | 0.03 | -0.14 | 7/22/2025 | 8/4/2025 3:59:48 PM EST |
| 115.00 | 3.70 | 5.20 | 4.45 | 5.10 | -6.35 | -55.46% | 0.04 | 27 | 36 | 0.42 | 0.61 | 0.05 | -0.16 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 120.00 | 1.45 | 2.15 | 1.80 | 2.00 | -1.40 | -41.18% | 0.02 | 27 | 210 | 0.38 | 0.36 | 0.05 | -0.14 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.65 | -1.10 | -62.86% | 0.01 | 25 | 2,623 | 0.51 | 0.15 | 0.03 | -0.08 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 1.55 | 0.78 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 412 | 0.71 | 0.05 | 0.01 | -0.03 | 7/30/2025 | 8/4/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.54 | 0.01 | 0.00 | -0.01 | 7/31/2025 | 8/4/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.06 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/4/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.34 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/4/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.50 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/4/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.58 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/4/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 1.95 | 0.98 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.95 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/4/2025 3:59:48 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.72 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/4/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.79 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/4/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/4/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.31 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/4/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.10 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/4/2025 3:59:48 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/4/2025 3:59:48 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/4/2025 3:59:48 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.63 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/4/2025 3:59:48 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.26 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/4/2025 3:59:48 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/4/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/4/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.67 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/4/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/4/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.98 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 8/4/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 8/4/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.91 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 8/4/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.79 | -0.02 | 0.00 | -0.05 | 7/30/2025 | 8/4/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.40 | +0.22 | +122.23% | 0.00 | 2 | 23 | 0.51 | -0.07 | 0.02 | -0.09 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 110.00 | 0.55 | 1.70 | 1.13 | 0.96 | +0.46 | +92.00% | 0.01 | 1 | 157 | 0.44 | -0.19 | 0.03 | -0.14 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 115.00 | 1.25 | 3.30 | 2.28 | 2.40 | -0.40 | -14.29% | 0.02 | 5 | 105 | 0.39 | -0.39 | 0.05 | -0.16 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 120.00 | 4.70 | 6.20 | 5.45 | 4.25 | -2.55 | -37.50% | 0.05 | 2 | 59 | 0.45 | -0.64 | 0.05 | -0.14 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 125.00 | 8.30 | 9.90 | 9.10 | 7.85 | -0.25 | -3.09% | 0.07 | 2 | 32 | 0.54 | -0.85 | 0.03 | -0.08 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 130.00 | 12.30 | 15.10 | 13.70 | 5.80 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.73 | -0.95 | 0.01 | -0.03 | 7/29/2025 | 8/4/2025 3:59:48 PM EST |
| 135.00 | 17.50 | 20.40 | 18.95 | 18.57 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.98 | -0.99 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 3:59:48 PM EST |
| 140.00 | 22.30 | 25.10 | 23.70 | 11.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.01 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:48 PM EST |
| 145.00 | 26.80 | 29.90 | 28.35 | 20.10 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.08 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 8/4/2025 3:59:48 PM EST |
| 150.00 | 31.80 | 35.40 | 33.60 | 21.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 8/4/2025 3:59:48 PM EST |
| 155.00 | 36.80 | 40.40 | 38.60 | 32.82 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 8/4/2025 3:59:48 PM EST |
| 160.00 | 41.80 | 45.30 | 43.55 | 36.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 8/4/2025 3:59:48 PM EST |
| 165.00 | 46.80 | 50.40 | 48.60 | % | 0.29 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 170.00 | 52.20 | 55.40 | 53.80 | % | 0.32 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 175.00 | 56.80 | 60.40 | 58.60 | % | 0.33 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 180.00 | 61.80 | 65.40 | 63.60 | 30.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 8/4/2025 3:59:48 PM EST |
| 185.00 | 66.80 | 70.40 | 68.60 | % | 0.37 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 190.00 | 71.80 | 75.40 | 73.60 | % | 0.39 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 195.00 | 76.90 | 80.00 | 78.45 | % | 0.40 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 200.00 | 81.90 | 85.40 | 83.65 | % | 0.42 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 210.00 | 92.20 | 95.40 | 93.80 | % | 0.45 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 220.00 | 101.80 | 105.40 | 103.60 | % | 0.47 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 230.00 | 112.00 | 115.40 | 113.70 | % | 0.49 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 240.00 | 121.80 | 125.40 | 123.60 | 100.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 8/4/2025 3:59:48 PM EST |
| 250.00 | 132.10 | 135.40 | 133.75 | % | 0.54 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 260.00 | 142.20 | 145.40 | 143.80 | % | 0.55 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST |