Options Chain for REPLIGEN CORP COM (RGEN) - $144.17 as of 10/8/2025 4:34:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 83.80 | 88.00 | 85.90 | % | 1.32 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 70.00 | 79.10 | 82.90 | 81.00 | % | 1.16 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 75.00 | 74.10 | 77.90 | 76.00 | % | 1.01 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 80.00 | 69.00 | 73.00 | 71.00 | % | 0.89 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 85.00 | 63.90 | 68.00 | 65.95 | % | 0.78 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 90.00 | 58.90 | 63.00 | 60.95 | % | 0.68 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 95.00 | 53.90 | 58.10 | 56.00 | % | 0.59 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 100.00 | 49.10 | 52.90 | 51.00 | 45.10 | 0.00 | 0.00% | 0.51 | 0 | 19 | 2.12 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:03 PM EST |
| 105.00 | 43.90 | 47.90 | 45.90 | % | 0.44 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 110.00 | 39.20 | 43.00 | 41.10 | 15.00 | 0.00 | 0.00% | 0.37 | 0 | 65 | 1.72 | 1.00 | 0.00 | -0.01 | 9/26/2025 | 10/8/2025 4:00:03 PM EST |
| 115.00 | 33.90 | 38.20 | 36.05 | 30.73 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.58 | 0.99 | 0.00 | -0.05 | 10/1/2025 | 10/8/2025 4:00:03 PM EST |
| 120.00 | 29.20 | 33.00 | 31.10 | 9.60 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.38 | 0.98 | 0.00 | -0.08 | 9/19/2025 | 10/8/2025 4:00:03 PM EST |
| 125.00 | 24.30 | 28.10 | 26.20 | 24.85 | 0.00 | 0.00% | 0.21 | 0 | 135 | 1.22 | 0.96 | 0.01 | -0.12 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 130.00 | 19.50 | 23.40 | 21.45 | 17.98 | 0.00 | 0.00% | 0.17 | 0 | 34 | 1.07 | 0.92 | 0.01 | -0.18 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 135.00 | 14.90 | 18.90 | 16.90 | 15.40 | +1.70 | +12.41% | 0.13 | 1 | 390 | 0.98 | 0.86 | 0.01 | -0.24 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 140.00 | 10.80 | 15.00 | 12.90 | 11.71 | 0.00 | 0.00% | 0.09 | 0 | 120 | 0.93 | 0.77 | 0.02 | -0.31 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 145.00 | 8.70 | 11.50 | 10.10 | 9.10 | +3.25 | +55.56% | 0.07 | 2 | 10 | 0.70 | 0.67 | 0.02 | -0.35 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 150.00 | 5.30 | 7.80 | 6.55 | 6.45 | 0.00 | 0.00% | 0.04 | 0 | 158 | 0.63 | 0.55 | 0.03 | -0.37 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 155.00 | 3.20 | 6.00 | 4.60 | 3.40 | -0.30 | -8.11% | 0.03 | 12 | 3 | 0.66 | 0.42 | 0.03 | -0.35 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 160.00 | 1.70 | 4.10 | 2.90 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 207 | 0.65 | 0.30 | 0.02 | -0.30 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 3.10 | 1.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.20 | 0.02 | -0.23 | 10/1/2025 | 10/8/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 2.70 | 1.35 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.93 | 0.12 | 0.01 | -0.17 | 10/3/2025 | 10/8/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | 0.07 | 0.01 | -0.11 | 10/8/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.04 | 0.01 | -0.07 | 10/8/2025 4:00:03 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 | 3.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.94 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.74 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 10/8/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.56 | -0.01 | 0.00 | -0.05 | 9/30/2025 | 10/8/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.40 | -0.02 | 0.00 | -0.08 | 9/30/2025 | 10/8/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 2.45 | 1.23 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.26 | -0.04 | 0.01 | -0.12 | 10/2/2025 | 10/8/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 2.70 | 1.35 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | -0.08 | 0.01 | -0.18 | 9/30/2025 | 10/8/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 3.30 | 1.65 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | -0.14 | 0.01 | -0.24 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 140.00 | 0.05 | 4.40 | 2.23 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.68 | -0.23 | 0.02 | -0.31 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 145.00 | 1.55 | 5.50 | 3.53 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.65 | -0.33 | 0.02 | -0.35 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 150.00 | 3.60 | 7.40 | 5.50 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.64 | -0.45 | 0.03 | -0.37 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 155.00 | 5.90 | 10.00 | 7.95 | % | 0.05 | 0 | 0 | 0.60 | -0.58 | 0.03 | -0.35 | 10/8/2025 4:00:03 PM EST | |||
| 160.00 | 9.30 | 13.20 | 11.25 | % | 0.07 | 0 | 0 | 0.82 | -0.70 | 0.02 | -0.30 | 10/8/2025 4:00:03 PM EST | |||
| 165.00 | 13.30 | 17.20 | 15.25 | % | 0.09 | 0 | 0 | 0.87 | -0.80 | 0.02 | -0.23 | 10/8/2025 4:00:03 PM EST | |||
| 170.00 | 17.80 | 21.60 | 19.70 | 25.30 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.92 | -0.88 | 0.01 | -0.17 | 10/3/2025 | 10/8/2025 4:00:03 PM EST |
| 175.00 | 22.40 | 26.20 | 24.30 | % | 0.14 | 0 | 0 | 1.00 | -0.93 | 0.01 | -0.11 | 10/8/2025 4:00:03 PM EST | |||
| 180.00 | 27.40 | 30.90 | 29.15 | % | 0.16 | 0 | 0 | 1.09 | -0.96 | 0.01 | -0.07 | 10/8/2025 4:00:03 PM EST |