Options Chain for REPLIGEN CORP COM (RGEN) - $143.31 as of 9/6/2024 4:14:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 75.10 | 79.40 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 75.00 | 70.10 | 74.40 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 80.00 | 65.00 | 69.60 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 85.00 | 60.20 | 64.70 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 90.00 | 55.20 | 59.70 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 95.00 | 50.20 | 54.70 | 60.50 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | -0.02 | 7/30/2024 | 9/6/2024 3:59:49 PM EST |
| 100.00 | 45.10 | 49.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 105.00 | 40.30 | 44.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 110.00 | 35.40 | 39.90 | 47.50 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.03 | 8/16/2024 | 9/6/2024 3:59:49 PM EST |
| 115.00 | 30.50 | 35.00 | 35.42 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.99 | 0.00 | -0.04 | 8/16/2024 | 9/6/2024 3:59:49 PM EST |
| 120.00 | 25.80 | 29.40 | % | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.07 | 9/6/2024 3:59:49 PM EST | |||
| 125.00 | 21.10 | 24.30 | 27.20 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.94 | 0.01 | -0.10 | 8/16/2024 | 9/6/2024 3:59:49 PM EST |
| 130.00 | 17.90 | 19.80 | 16.20 | 0.00 | 0.00% | 0 | 13 | 0.60 | 0.88 | 0.01 | -0.14 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 135.00 | 13.40 | 15.50 | 13.50 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.80 | 0.02 | -0.18 | 7/29/2024 | 9/6/2024 3:59:49 PM EST |
| 140.00 | 10.10 | 12.30 | 10.00 | 0.00 | 0.00% | 0 | 334 | 0.60 | 0.71 | 0.02 | -0.22 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 145.00 | 7.00 | 8.00 | 7.60 | 0.00 | 0.00% | 0 | 126 | 0.54 | 0.59 | 0.02 | -0.24 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 150.00 | 4.50 | 6.00 | 5.81 | +0.41 | +7.60% | 6 | 467 | 0.56 | 0.46 | 0.03 | -0.23 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 155.00 | 2.65 | 3.50 | 3.01 | +0.56 | +22.86% | 6 | 45 | 0.51 | 0.34 | 0.02 | -0.22 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 160.00 | 1.60 | 3.80 | 1.58 | 0.00 | 0.00% | 0 | 113 | 0.60 | 0.24 | 0.02 | -0.18 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 165.00 | 1.00 | 2.35 | 1.12 | +0.32 | +40.00% | 1 | 72 | 0.59 | 0.16 | 0.02 | -0.14 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 170.00 | 0.35 | 1.75 | 2.65 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.11 | 0.01 | -0.11 | 8/21/2024 | 9/6/2024 3:59:49 PM EST |
| 175.00 | 0.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0 | 441 | 0.59 | 0.07 | 0.01 | -0.08 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 180.00 | 0.05 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 27 | 0.63 | 0.04 | 0.01 | -0.05 | 8/23/2024 | 9/6/2024 3:59:49 PM EST |
| 185.00 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 469 | 0.94 | 0.02 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 190.00 | 0.00 | 1.80 | 0.05 | 0.00 | 0.00% | 0 | 210 | 1.05 | 0.01 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 195.00 | 0.00 | 1.75 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.01 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:49 PM EST |
| 200.00 | 0.00 | 1.65 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 210.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 233 | 0.72 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 220.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.81 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.25 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.25 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.25 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 85.00 | 0.00 | 1.25 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.25 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.25 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 100.00 | 0.00 | 1.55 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.60 | 0.85 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.00 | 0.00 | -0.02 | 8/16/2024 | 9/6/2024 3:59:49 PM EST |
| 110.00 | 0.05 | 1.60 | 1.25 | 0.00 | 0.00% | 0 | 7 | 0.93 | 0.00 | 0.00 | -0.03 | 8/16/2024 | 9/6/2024 3:59:49 PM EST |
| 115.00 | 0.05 | 2.05 | 0.72 | 0.00 | 0.00% | 0 | 8 | 0.93 | -0.01 | 0.00 | -0.04 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
| 120.00 | 0.15 | 2.50 | 0.80 | 0.00 | 0.00% | 0 | 114 | 0.82 | -0.03 | 0.00 | -0.07 | 8/21/2024 | 9/6/2024 3:59:49 PM EST |
| 125.00 | 0.70 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 12 | 0.66 | -0.06 | 0.01 | -0.10 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 130.00 | 1.15 | 1.50 | 1.30 | -0.90 | -40.91% | 6 | 114 | 0.63 | -0.12 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 135.00 | 1.00 | 2.45 | 1.95 | -0.85 | -30.36% | 2 | 31 | 0.54 | -0.20 | 0.02 | -0.18 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 140.00 | 2.75 | 3.60 | 3.34 | -0.46 | -12.11% | 2 | 74 | 0.56 | -0.29 | 0.02 | -0.22 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 145.00 | 4.70 | 5.50 | 5.14 | -0.42 | -7.56% | 2 | 35 | 0.55 | -0.41 | 0.02 | -0.24 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 150.00 | 7.10 | 7.80 | 6.20 | 0.00 | 0.00% | 0 | 103 | 0.53 | -0.54 | 0.03 | -0.23 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 155.00 | 10.30 | 11.20 | 9.80 | 0.00 | 0.00% | 0 | 38 | 0.54 | -0.66 | 0.02 | -0.22 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 160.00 | 12.60 | 15.90 | 12.20 | 0.00 | 0.00% | 0 | 66 | 0.69 | -0.76 | 0.02 | -0.18 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 165.00 | 17.90 | 20.30 | 16.10 | 0.00 | 0.00% | 0 | 20 | 0.55 | -0.84 | 0.02 | -0.14 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 170.00 | 22.20 | 25.10 | 12.40 | 0.00 | 0.00% | 0 | 36 | 0.82 | -0.89 | 0.01 | -0.11 | 8/9/2024 | 9/6/2024 3:59:49 PM EST |
| 175.00 | 27.10 | 30.20 | 28.70 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.93 | 0.01 | -0.08 | 8/16/2024 | 9/6/2024 3:59:49 PM EST |
| 180.00 | 30.70 | 35.10 | 20.19 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.96 | 0.01 | -0.05 | 8/1/2024 | 9/6/2024 3:59:49 PM EST |
| 185.00 | 35.80 | 40.00 | % | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.03 | 9/6/2024 3:59:49 PM EST | |||
| 190.00 | 40.80 | 45.10 | 35.00 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.02 | 8/16/2024 | 9/6/2024 3:59:49 PM EST |
| 195.00 | 45.80 | 50.10 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 200.00 | 50.80 | 55.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 210.00 | 60.80 | 65.10 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 220.00 | 70.80 | 75.10 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |