Options Chain for REPLIGEN CORP COM (RGEN) - $140.92 as of 5/5/2025 9:03:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 74.20 | 78.20 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 69.20 | 73.20 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 64.20 | 68.30 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 59.20 | 63.30 | 34.50 | 0.00 | 0.00% | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 54.20 | 58.10 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 49.20 | 53.20 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 95.00 | 44.30 | 48.20 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 39.30 | 43.20 | 42.00 | 0.00 | 0.00% | 0 | 3 | 1.67 | 1.00 | 0.00 | -0.01 | 3/21/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 34.30 | 38.00 | 21.90 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | -0.03 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 29.40 | 33.00 | 10.50 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.99 | 0.00 | -0.05 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 25.10 | 28.20 | 8.60 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.97 | 0.00 | -0.07 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 19.80 | 23.40 | 10.70 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.93 | 0.01 | -0.12 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 15.60 | 18.00 | 15.38 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.88 | 0.01 | -0.16 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 11.20 | 14.40 | 11.38 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.80 | 0.02 | -0.22 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 7.00 | 10.20 | 8.75 | -1.25 | -12.50% | 6 | 11 | 0.49 | 0.69 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 4.30 | 7.80 | 6.05 | -0.25 | -3.97% | 4 | 273 | 0.62 | 0.56 | 0.03 | -0.25 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 3.10 | 5.00 | 3.87 | 0.00 | 0.00% | 0 | 205 | 0.58 | 0.40 | 0.03 | -0.23 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 0.75 | 2.10 | 1.95 | +0.23 | +13.38% | 200 | 424 | 0.44 | 0.24 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 155.00 | 0.50 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 832 | 0.50 | 0.12 | 0.02 | -0.10 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 2.50 | 3.45 | 0.00 | 0.00% | 0 | 20 | 0.85 | 0.06 | 0.01 | -0.07 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 1.80 | 1.70 | 0.00 | 0.00% | 0 | 18 | 0.87 | 0.02 | 0.01 | -0.03 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 1.70 | 0.55 | 0.00 | 0.00% | 0 | 27 | 0.95 | 0.01 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 19 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 1.35 | 5.71 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 1.35 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 9 | 1.39 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.50 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/5/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 25 | 1.14 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 1.35 | 1.90 | 0.00 | 0.00% | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 1.55 | 0.51 | 0.00 | 0.00% | 0 | 6 | 1.95 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 74 | 1.25 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:57 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 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 8 | 2.48 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 9 | 2.26 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.35 | 1.90 | 0.00 | 0.00% | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 33 | 1.29 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.30 | 2.00 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 15 | 1.53 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.80 | 7.40 | 0.00 | 0.00% | 0 | 521 | 1.03 | -0.01 | 0.00 | -0.05 | 4/10/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.40 | 0.75 | 0.00 | 0.00% | 0 | 21 | 1.03 | -0.03 | 0.00 | -0.07 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 0.15 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 408 | 0.67 | -0.07 | 0.01 | -0.12 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 0.45 | 2.75 | 2.41 | 0.00 | 0.00% | 0 | 20 | 0.72 | -0.12 | 0.01 | -0.16 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 0.90 | 2.00 | 1.91 | 0.00 | 0.00% | 0 | 21 | 0.56 | -0.20 | 0.02 | -0.22 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 2.20 | 3.50 | 2.98 | 0.00 | 0.00% | 0 | 207 | 0.57 | -0.31 | 0.02 | -0.25 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 2.85 | 6.50 | 5.51 | 0.00 | 0.00% | 0 | 702 | 0.54 | -0.44 | 0.03 | -0.25 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 6.30 | 8.10 | 25.50 | 0.00 | 0.00% | 0 | 63 | 0.52 | -0.60 | 0.03 | -0.23 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 8.90 | 12.30 | 17.50 | 0.00 | 0.00% | 0 | 96 | 0.71 | -0.76 | 0.03 | -0.17 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 155.00 | 12.90 | 16.70 | 17.50 | 0.00 | 0.00% | 0 | 11 | 0.83 | -0.88 | 0.02 | -0.10 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 17.50 | 21.20 | 16.00 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.94 | 0.01 | -0.07 | 3/5/2025 | 5/5/2025 3:59:57 PM EST |
| 165.00 | 22.60 | 26.00 | % | 0 | 0 | 0.99 | -0.98 | 0.01 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 170.00 | 27.30 | 30.40 | 27.50 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.99 | 0.00 | -0.01 | 3/19/2025 | 5/5/2025 3:59:57 PM EST |
| 175.00 | 32.00 | 36.00 | 31.50 | 0.00 | 0.00% | 0 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:57 PM EST |
| 180.00 | 37.00 | 41.00 | 35.70 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:57 PM EST |
| 185.00 | 42.00 | 46.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 190.00 | 47.00 | 51.00 | 44.80 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:57 PM EST |
| 195.00 | 52.00 | 56.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 200.00 | 57.00 | 61.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 210.00 | 67.00 | 71.00 | 70.40 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:57 PM EST |
| 220.00 | 77.00 | 81.00 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 230.00 | 87.00 | 91.00 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 240.00 | 97.00 | 101.00 | 103.80 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 250.00 | 107.10 | 111.00 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |