Options Chain for REPLIGEN CORP COM (RGEN) - $125.63 as of 5/8/2026 5:01:07 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 | 56.50 | 60.50 | 58.50 | 49.36 | 0.00 | 0.00% | 0.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 3:59:53 PM EST |
| 70.00 | 51.70 | 55.50 | 53.60 | 46.94 | 0.00 | 0.00% | 0.77 | 0 | 2 | 3.21 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 3:59:53 PM EST |
| 75.00 | 46.70 | 50.50 | 48.60 | % | 0.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 80.00 | 41.70 | 45.50 | 43.60 | % | 0.55 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 85.00 | 36.70 | 40.50 | 38.60 | % | 0.45 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 90.00 | 31.80 | 35.50 | 33.65 | 28.60 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 3:59:53 PM EST |
| 95.00 | 26.80 | 30.50 | 28.65 | % | 0.30 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 100.00 | 22.30 | 25.00 | 23.65 | 29.80 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.27 | 0.99 | 0.00 | -0.02 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 105.00 | 17.60 | 19.40 | 18.50 | % | 0.18 | 0 | 0 | 0.82 | 0.98 | 0.01 | -0.10 | 5/8/2026 3:59:53 PM EST | |||
| 110.00 | 12.50 | 15.90 | 14.20 | 16.20 | 0.00 | 0.00% | 0.13 | 0 | 620 | 0.99 | 0.94 | 0.01 | -0.16 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 115.00 | 8.20 | 11.10 | 9.65 | 12.75 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.79 | 0.83 | 0.02 | -0.25 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 120.00 | 4.60 | 7.50 | 6.05 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.54 | 0.68 | 0.04 | -0.31 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 125.00 | 1.85 | 4.80 | 3.33 | 3.02 | -0.38 | -11.18% | 0.03 | 5 | 155 | 0.55 | 0.47 | 0.04 | -0.31 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 130.00 | 0.10 | 2.50 | 1.30 | 1.42 | -0.66 | -31.74% | 0.01 | 6 | 204 | 0.57 | 0.27 | 0.04 | -0.24 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 2.90 | 1.45 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.99 | 0.13 | 0.02 | -0.15 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 2.00 | 1.00 | 2.06 | +0.31 | +17.72% | 0.01 | 19 | 35 | 0.76 | 0.05 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.25 | 0.02 | 0.00 | -0.03 | 5/4/2026 | 5/8/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 1.90 | 0.95 | 1.95 | +1.78 | +1,047.06% | 0.01 | 19 | 32 | 1.32 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.20 | -3.23 | -94.17% | 0.00 | 1 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 14 | 1.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 2.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 3.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 5 | 3.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 3.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 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 | 3.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.40 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.13 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.86 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:53 PM EST |
| 100.00 | 0.05 | 1.70 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.09 | -0.01 | 0.00 | -0.02 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.80 | +0.75 | +1,500.00% | 0.00 | 1 | 149 | 0.98 | -0.02 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 2.45 | 1.23 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.16 | -0.06 | 0.01 | -0.16 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 115.00 | 0.50 | 2.20 | 1.35 | 0.80 | -1.45 | -64.45% | 0.01 | 1 | 18 | 0.66 | -0.17 | 0.02 | -0.25 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 120.00 | 1.00 | 3.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 109 | 0.60 | -0.32 | 0.04 | -0.31 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 125.00 | 2.70 | 5.50 | 4.10 | 4.50 | +1.57 | +53.59% | 0.03 | 3 | 4 | 0.51 | -0.53 | 0.04 | -0.31 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 130.00 | 6.40 | 9.20 | 7.80 | 7.80 | +3.10 | +65.96% | 0.06 | 3 | 33 | 0.81 | -0.73 | 0.04 | -0.24 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 135.00 | 10.90 | 13.50 | 12.20 | 19.20 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.92 | -0.87 | 0.02 | -0.15 | 4/27/2026 | 5/8/2026 3:59:53 PM EST |
| 140.00 | 15.20 | 18.00 | 16.60 | 26.95 | 0.00 | 0.00% | 0.12 | 0 | 229 | 1.01 | -0.95 | 0.01 | -0.07 | 4/29/2026 | 5/8/2026 3:59:53 PM EST |
| 145.00 | 20.20 | 22.80 | 21.50 | 19.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.14 | -0.98 | 0.00 | -0.03 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 150.00 | 25.10 | 27.70 | 26.40 | % | 0.18 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 5/8/2026 3:59:53 PM EST | |||
| 155.00 | 29.90 | 33.10 | 31.50 | % | 0.20 | 0 | 2 | 1.51 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 160.00 | 35.00 | 38.00 | 36.50 | % | 0.23 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 165.00 | 39.60 | 43.20 | 41.40 | % | 0.25 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 170.00 | 44.60 | 48.20 | 46.40 | % | 0.27 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 175.00 | 49.60 | 53.40 | 51.50 | % | 0.29 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 180.00 | 54.60 | 58.40 | 56.50 | % | 0.31 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 185.00 | 59.60 | 63.40 | 61.50 | % | 0.33 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 190.00 | 64.60 | 68.40 | 66.50 | % | 0.35 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 195.00 | 69.60 | 73.50 | 71.55 | % | 0.37 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 200.00 | 74.60 | 78.40 | 76.50 | % | 0.38 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 210.00 | 84.60 | 88.40 | 86.50 | % | 0.41 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 220.00 | 94.60 | 98.50 | 96.55 | % | 0.44 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 230.00 | 104.60 | 108.40 | 106.50 | % | 0.46 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 240.00 | 114.60 | 118.20 | 116.40 | % | 0.49 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 250.00 | 124.60 | 128.20 | 126.40 | % | 0.51 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST |