Options Chain for REPLIGEN CORP COM (RGEN) - $117.54 as of 6/19/2025 8:24:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 50.40 | 54.50 | % | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 70.00 | 45.40 | 49.50 | % | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 75.00 | 40.40 | 44.50 | 55.10 | 0.00 | 0.00% | 0 | 4 | 4.77 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:29:03 PM EST |
| 80.00 | 35.20 | 39.50 | 36.00 | 0.00 | 0.00% | 0 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:03 PM EST |
| 85.00 | 32.00 | 34.50 | 32.60 | 0.00 | 0.00% | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:03 PM EST |
| 90.00 | 26.30 | 29.40 | 50.20 | 0.00 | 0.00% | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 6/18/2025 3:29:03 PM EST |
| 95.00 | 22.00 | 24.40 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 100.00 | 17.00 | 19.40 | 47.70 | 0.00 | 0.00% | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 6/18/2025 3:29:03 PM EST |
| 105.00 | 12.00 | 14.40 | 26.86 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.99 | 0.00 | -0.03 | 6/11/2025 | 6/18/2025 3:29:03 PM EST |
| 110.00 | 7.10 | 10.00 | 49.05 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.93 | 0.02 | -0.18 | 9/19/2024 | 6/18/2025 3:29:03 PM EST |
| 115.00 | 2.60 | 5.80 | 9.60 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.76 | 0.04 | -0.79 | 6/3/2025 | 6/18/2025 3:29:03 PM EST |
| 120.00 | 0.10 | 1.90 | 2.54 | -7.91 | -75.70% | 2 | 5 | 0.89 | 0.48 | 0.06 | -0.98 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 125.00 | 0.05 | 2.35 | 1.22 | -1.85 | -60.27% | 6 | 19 | 0.76 | 0.20 | 0.05 | -0.64 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 130.00 | 0.00 | 2.20 | 1.25 | 0.00 | 0.00% | 0 | 12 | 1.31 | 0.05 | 0.02 | -0.21 | 6/16/2025 | 6/18/2025 3:29:03 PM EST |
| 135.00 | 0.00 | 2.15 | 1.38 | 0.00 | 0.00% | 0 | 16 | 1.61 | 0.01 | 0.01 | -0.03 | 6/13/2025 | 6/18/2025 3:29:03 PM EST |
| 140.00 | 0.00 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 14 | 1.92 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:03 PM EST |
| 145.00 | 0.00 | 2.15 | 1.57 | 0.00 | 0.00% | 0 | 5 | 2.21 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:03 PM EST |
| 150.00 | 0.00 | 2.15 | 0.61 | 0.00 | 0.00% | 0 | 5 | 2.45 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:03 PM EST |
| 155.00 | 0.00 | 2.15 | 0.04 | +0.03 | +300.00% | 1 | 60 | 2.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 160.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 162 | 1.77 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:03 PM EST |
| 165.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 15 | 3.15 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:03 PM EST |
| 170.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 22 | 3.36 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:03 PM EST |
| 175.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 3 | 3.55 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:29:03 PM EST |
| 180.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 8 | 3.75 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:03 PM EST |
| 185.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 5 | 3.93 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:03 PM EST |
| 190.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 4 | 4.10 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:29:03 PM EST |
| 195.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 2 | 4.27 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:29:03 PM EST |
| 200.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 143 | 2.67 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:03 PM EST |
| 210.00 | 0.00 | 2.10 | 1.45 | 0.00 | 0.00% | 0 | 7 | 4.74 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 6/18/2025 3:29:03 PM EST |
| 220.00 | 0.00 | 2.10 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 6/18/2025 3:29:03 PM EST |
| 230.00 | 0.00 | 2.15 | 1.65 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/18/2025 3:29:03 PM EST |
| 240.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:03 PM EST |
| 250.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:29:03 PM EST |
| 260.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:29:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:29:03 PM EST |
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | 0.42 | 0.00 | 0.00% | 0 | 12 | 4.73 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:29:03 PM EST |
| 80.00 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 12 | 4.20 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:03 PM EST |
| 85.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 30 | 2.21 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:03 PM EST |
| 90.00 | 0.00 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 10 | 3.23 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 6/18/2025 3:29:03 PM EST |
| 95.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 13 | 2.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:29:03 PM EST |
| 100.00 | 0.00 | 1.75 | 1.00 | 0.00 | 0.00% | 0 | 19 | 2.32 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:03 PM EST |
| 105.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 15 | 1.88 | -0.01 | 0.00 | -0.03 | 6/4/2025 | 6/18/2025 3:29:03 PM EST |
| 110.00 | 0.00 | 1.85 | 2.10 | 0.00 | 0.00% | 0 | 1 | 1.47 | -0.07 | 0.02 | -0.18 | 5/27/2025 | 6/18/2025 3:29:03 PM EST |
| 115.00 | 0.00 | 2.65 | 1.00 | 0.00 | 0.00% | 0 | 785 | 1.29 | -0.24 | 0.04 | -0.79 | 6/5/2025 | 6/18/2025 3:29:03 PM EST |
| 120.00 | 0.95 | 4.70 | 2.20 | +1.25 | +131.58% | 6 | 208 | 0.64 | -0.52 | 0.06 | -0.98 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 125.00 | 6.40 | 8.40 | 5.20 | +1.45 | +38.67% | 3 | 10 | 0.93 | -0.80 | 0.05 | -0.64 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 130.00 | 10.50 | 13.20 | 2.75 | 0.00 | 0.00% | 0 | 18 | 1.49 | -0.95 | 0.02 | -0.21 | 6/12/2025 | 6/18/2025 3:29:03 PM EST |
| 135.00 | 15.70 | 18.50 | 11.13 | 0.00 | 0.00% | 0 | 2 | 1.81 | -0.99 | 0.01 | -0.03 | 6/16/2025 | 6/18/2025 3:29:03 PM EST |
| 140.00 | 20.70 | 23.20 | 11.00 | 0.00 | 0.00% | 0 | 298 | 1.98 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:03 PM EST |
| 145.00 | 25.70 | 29.10 | 11.00 | 0.00 | 0.00% | 0 | 2 | 2.97 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 6/18/2025 3:29:03 PM EST |
| 150.00 | 30.70 | 34.00 | 15.80 | 0.00 | 0.00% | 0 | 10 | 3.27 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 6/18/2025 3:29:03 PM EST |
| 155.00 | 35.70 | 39.00 | 16.00 | 0.00 | 0.00% | 0 | 4 | 3.52 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 6/18/2025 3:29:03 PM EST |
| 160.00 | 40.50 | 43.40 | 33.73 | 0.00 | 0.00% | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:29:03 PM EST |
| 165.00 | 45.50 | 48.90 | 18.00 | 0.00 | 0.00% | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 6/18/2025 3:29:03 PM EST |
| 170.00 | 51.00 | 53.80 | 29.10 | 0.00 | 0.00% | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 6/18/2025 3:29:03 PM EST |
| 175.00 | 55.50 | 58.80 | 21.80 | 0.00 | 0.00% | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 6/18/2025 3:29:03 PM EST |
| 180.00 | 60.70 | 64.00 | % | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 185.00 | 65.50 | 69.00 | 49.69 | 0.00 | 0.00% | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 9/12/2024 | 6/18/2025 3:29:03 PM EST |
| 190.00 | 70.50 | 74.00 | % | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 195.00 | 75.50 | 79.20 | % | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 200.00 | 80.60 | 83.90 | % | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 210.00 | 90.50 | 94.00 | 70.40 | 0.00 | 0.00% | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 6/18/2025 3:29:03 PM EST |
| 220.00 | 100.50 | 103.40 | % | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 230.00 | 110.50 | 114.60 | 84.30 | 0.00 | 0.00% | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 6/18/2025 3:29:03 PM EST |
| 240.00 | 120.70 | 123.90 | 103.10 | 0.00 | 0.00% | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:29:03 PM EST |
| 250.00 | 130.70 | 134.00 | % | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 260.00 | 140.50 | 143.40 | % | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST |