Options Chain for REPLIGEN CORP COM (RGEN) - $119.65 as of 7/29/2025 2:34:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 61.60 | 65.60 | 63.60 | % | 0.98 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 70.00 | 56.80 | 60.80 | 58.80 | % | 0.84 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 7/29/2025 12:59:00 PM EST | |||
| 75.00 | 52.50 | 55.90 | 54.20 | % | 0.72 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 7/29/2025 12:59:00 PM EST | |||
| 80.00 | 47.00 | 51.00 | 49.00 | % | 0.61 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 7/29/2025 12:59:00 PM EST | |||
| 85.00 | 42.50 | 46.00 | 44.25 | % | 0.52 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.02 | 7/29/2025 12:59:00 PM EST | |||
| 90.00 | 38.00 | 41.30 | 39.65 | % | 0.44 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.03 | 7/29/2025 12:59:00 PM EST | |||
| 95.00 | 33.90 | 36.00 | 34.95 | % | 0.37 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.03 | 7/29/2025 12:59:00 PM EST | |||
| 100.00 | 28.30 | 31.80 | 30.05 | % | 0.30 | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.05 | 7/29/2025 12:59:00 PM EST | |||
| 105.00 | 24.20 | 27.30 | 25.75 | % | 0.25 | 0 | 0 | 0.58 | 0.88 | 0.01 | -0.06 | 7/29/2025 12:59:00 PM EST | |||
| 110.00 | 20.10 | 22.60 | 21.35 | 22.40 | % | 0.19 | 1 | 0 | 0.40 | 0.85 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 12:59:00 PM EST | |
| 115.00 | 16.20 | 18.60 | 17.40 | 9.95 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.39 | 0.79 | 0.02 | -0.07 | 7/18/2025 | 7/29/2025 12:59:00 PM EST |
| 120.00 | 12.20 | 14.50 | 13.35 | 12.90 | +3.48 | +36.95% | 0.11 | 4 | 3 | 0.37 | 0.72 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 125.00 | 9.00 | 11.70 | 10.35 | 8.28 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.37 | 0.62 | 0.02 | -0.08 | 7/25/2025 | 7/29/2025 12:59:00 PM EST |
| 130.00 | 6.60 | 8.60 | 7.60 | 7.00 | +0.65 | +10.24% | 0.06 | 2 | 2 | 0.38 | 0.52 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 135.00 | 4.60 | 6.30 | 5.45 | 6.05 | +2.75 | +83.34% | 0.04 | 4 | 143 | 0.35 | 0.41 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 140.00 | 2.95 | 4.30 | 3.63 | 3.40 | % | 0.03 | 24 | 0 | 0.35 | 0.32 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 12:59:00 PM EST | |
| 145.00 | 1.80 | 3.50 | 2.65 | 2.30 | +0.10 | +4.55% | 0.02 | 2 | 1 | 0.35 | 0.24 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 150.00 | 1.00 | 2.75 | 1.88 | % | 0.01 | 0 | 0 | 0.42 | 0.18 | 0.01 | -0.04 | 7/29/2025 12:59:00 PM EST | |||
| 155.00 | 0.60 | 1.90 | 1.25 | % | 0.01 | 0 | 0 | 0.36 | 0.13 | 0.01 | -0.04 | 7/29/2025 12:59:00 PM EST | |||
| 160.00 | 0.40 | 1.20 | 0.80 | 0.50 | % | 0.01 | 2 | 0 | 0.40 | 0.09 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 12:59:00 PM EST | |
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.61 | 0.06 | 0.01 | -0.02 | 7/29/2025 12:59:00 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.00 | -0.01 | 7/29/2025 12:59:00 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.01 | 7/29/2025 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 7/29/2025 12:59:00 PM EST | |||
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 7/29/2025 12:59:00 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 7/29/2025 12:59:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.02 | 7/29/2025 12:59:00 PM EST | |||
| 90.00 | 0.30 | 1.60 | 0.95 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.65 | -0.03 | 0.00 | -0.03 | 7/21/2025 | 7/29/2025 12:59:00 PM EST |
| 95.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.76 | -0.04 | 0.00 | -0.03 | 7/29/2025 12:59:00 PM EST | |||
| 100.00 | 0.00 | 1.40 | 0.70 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.57 | -0.07 | 0.01 | -0.05 | 7/21/2025 | 7/29/2025 12:59:00 PM EST |
| 105.00 | 0.80 | 1.65 | 1.23 | % | 0.01 | 0 | 0 | 0.48 | -0.12 | 0.01 | -0.06 | 7/29/2025 12:59:00 PM EST | |||
| 110.00 | 1.50 | 2.10 | 1.80 | % | 0.02 | 0 | 0 | 0.44 | -0.15 | 0.01 | -0.07 | 7/29/2025 12:59:00 PM EST | |||
| 115.00 | 1.40 | 3.00 | 2.20 | 9.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.46 | -0.21 | 0.02 | -0.07 | 7/22/2025 | 7/29/2025 12:59:00 PM EST |
| 120.00 | 2.30 | 4.30 | 3.30 | 4.80 | -2.70 | -36.00% | 0.03 | 1 | 2 | 0.45 | -0.28 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 125.00 | 4.40 | 6.50 | 5.45 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.42 | -0.38 | 0.02 | -0.08 | 7/28/2025 | 7/29/2025 12:59:00 PM EST |
| 130.00 | 7.30 | 8.60 | 7.95 | 15.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.41 | -0.48 | 0.02 | -0.08 | 7/23/2025 | 7/29/2025 12:59:00 PM EST |
| 135.00 | 9.50 | 11.90 | 10.70 | % | 0.08 | 0 | 0 | 0.40 | -0.59 | 0.02 | -0.07 | 7/29/2025 12:59:00 PM EST | |||
| 140.00 | 13.40 | 15.30 | 14.35 | % | 0.10 | 0 | 0 | 0.42 | -0.68 | 0.02 | -0.06 | 7/29/2025 12:59:00 PM EST | |||
| 145.00 | 17.00 | 19.00 | 18.00 | % | 0.12 | 0 | 0 | 0.46 | -0.76 | 0.02 | -0.06 | 7/29/2025 12:59:00 PM EST | |||
| 150.00 | 20.60 | 23.30 | 21.95 | % | 0.15 | 0 | 0 | 0.47 | -0.82 | 0.01 | -0.04 | 7/29/2025 12:59:00 PM EST | |||
| 155.00 | 25.50 | 28.60 | 27.05 | 27.00 | % | 0.17 | 1 | 0 | 0.54 | -0.87 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 12:59:00 PM EST | |
| 160.00 | 30.30 | 32.50 | 31.40 | % | 0.20 | 0 | 0 | 0.57 | -0.91 | 0.01 | -0.03 | 7/29/2025 12:59:00 PM EST | |||
| 165.00 | 35.10 | 38.00 | 36.55 | % | 0.22 | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.02 | 7/29/2025 12:59:00 PM EST | |||
| 170.00 | 39.80 | 43.90 | 41.85 | % | 0.25 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.01 | 7/29/2025 12:59:00 PM EST | |||
| 175.00 | 44.80 | 48.90 | 46.85 | % | 0.27 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.01 | 7/29/2025 12:59:00 PM EST |