Options Chain for REPLIGEN CORP COM (RGEN) - $127.15 as of 8/13/2025 9:12:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 65.10 | 69.10 | 67.10 | 82.30 | 0.00 | 0.00% | 1.12 | 0 | 2 | 7.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 8/13/2025 3:59:49 PM EST |
| 65.00 | 60.10 | 64.30 | 62.20 | % | 0.96 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 70.00 | 55.10 | 59.30 | 57.20 | % | 0.82 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 75.00 | 50.00 | 54.30 | 52.15 | % | 0.70 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 80.00 | 44.90 | 49.30 | 47.10 | % | 0.59 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 85.00 | 40.10 | 44.30 | 42.20 | % | 0.50 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 90.00 | 35.00 | 39.30 | 37.15 | 72.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 8/13/2025 3:59:49 PM EST |
| 95.00 | 30.20 | 34.20 | 32.20 | 65.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.40 | 1.00 | 0.00 | -0.01 | 3/7/2025 | 8/13/2025 3:59:49 PM EST |
| 100.00 | 25.30 | 29.30 | 27.30 | 25.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.90 | 0.99 | 0.00 | -0.03 | 5/30/2025 | 8/13/2025 3:59:49 PM EST |
| 105.00 | 20.40 | 23.50 | 21.95 | % | 0.21 | 0 | 0 | 1.99 | 0.98 | 0.00 | -0.10 | 8/13/2025 3:59:49 PM EST | |||
| 110.00 | 15.40 | 18.00 | 16.70 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.23 | 0.93 | 0.01 | -0.40 | 8/11/2025 | 8/13/2025 3:59:49 PM EST |
| 115.00 | 10.60 | 13.90 | 12.25 | 10.00 | +6.60 | +194.12% | 0.11 | 5 | 55 | 1.01 | 0.87 | 0.02 | -0.64 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 120.00 | 6.10 | 8.40 | 7.25 | 6.86 | +4.86 | +243.00% | 0.06 | 62 | 203 | 0.84 | 0.75 | 0.03 | -0.93 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 125.00 | 2.60 | 3.30 | 2.95 | 2.90 | +2.50 | +625.00% | 0.02 | 70 | 2,624 | 0.41 | 0.59 | 0.03 | -1.11 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 2.30 | 1.15 | 0.50 | +0.40 | +400.00% | 0.01 | 2 | 412 | 0.86 | 0.42 | 0.04 | -1.09 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.54 | 0.26 | 0.03 | -0.92 | 8/7/2025 | 8/13/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.62 | 0.14 | 0.02 | -0.66 | 7/29/2025 | 8/13/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.15 | 0.07 | 0.01 | -0.37 | 7/29/2025 | 8/13/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.99 | 0.03 | 0.01 | -0.15 | 8/1/2025 | 8/13/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.11 | 0.01 | 0.00 | -0.05 | 7/29/2025 | 8/13/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | -0.02 | 4/16/2025 | 8/13/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 1.75 | 0.88 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 1.95 | 0.98 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.21 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/13/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.11 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/13/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.08 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/13/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.93 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/13/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 1.55 | 0.78 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.80 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/13/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.85 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/13/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.01 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/13/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.62 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/13/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 5.13 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/13/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.03 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/13/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/13/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/13/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/13/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.81 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/13/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.63 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/13/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.31 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 8/13/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.20 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 8/13/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.71 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 8/13/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.24 | -0.01 | 0.00 | -0.03 | 8/5/2025 | 8/13/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.77 | -0.02 | 0.00 | -0.10 | 8/8/2025 | 8/13/2025 3:59:49 PM EST |
| 110.00 | 0.05 | 2.20 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.61 | -0.07 | 0.01 | -0.40 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 1.21 | +0.56 | +86.16% | 0.01 | 1 | 105 | 1.88 | -0.13 | 0.02 | -0.64 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | 0.78 | -6.57 | -89.39% | 0.01 | 1 | 51 | 1.43 | -0.25 | 0.03 | -0.93 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 2.75 | 1.38 | 2.31 | -7.49 | -76.43% | 0.01 | 4 | 26 | 1.07 | -0.41 | 0.03 | -1.11 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 130.00 | 2.10 | 5.10 | 3.60 | 17.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.02 | -0.58 | 0.04 | -1.09 | 8/7/2025 | 8/13/2025 3:59:49 PM EST |
| 135.00 | 6.60 | 9.60 | 8.10 | 18.57 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.34 | -0.74 | 0.03 | -0.92 | 8/1/2025 | 8/13/2025 3:59:49 PM EST |
| 140.00 | 11.70 | 14.70 | 13.20 | 11.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.76 | -0.86 | 0.02 | -0.66 | 7/29/2025 | 8/13/2025 3:59:49 PM EST |
| 145.00 | 15.90 | 20.00 | 17.95 | 33.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.10 | -0.93 | 0.01 | -0.37 | 8/8/2025 | 8/13/2025 3:59:49 PM EST |
| 150.00 | 20.90 | 25.00 | 22.95 | 21.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.37 | -0.97 | 0.01 | -0.15 | 3/27/2025 | 8/13/2025 3:59:49 PM EST |
| 155.00 | 25.90 | 29.90 | 27.90 | 32.82 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.69 | -0.99 | 0.00 | -0.05 | 3/31/2025 | 8/13/2025 3:59:49 PM EST |
| 160.00 | 30.90 | 35.00 | 32.95 | 36.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.96 | -1.00 | 0.00 | -0.02 | 6/4/2025 | 8/13/2025 3:59:49 PM EST |
| 165.00 | 35.90 | 40.00 | 37.95 | % | 0.23 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 170.00 | 40.90 | 45.00 | 42.95 | % | 0.25 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 175.00 | 45.90 | 49.90 | 47.90 | % | 0.27 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 180.00 | 50.90 | 54.90 | 52.90 | 30.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 8/13/2025 3:59:49 PM EST |
| 185.00 | 55.90 | 60.00 | 57.95 | % | 0.31 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 190.00 | 60.90 | 64.90 | 62.90 | % | 0.33 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 195.00 | 65.90 | 70.00 | 67.95 | % | 0.35 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 200.00 | 70.90 | 75.10 | 73.00 | % | 0.36 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 210.00 | 80.90 | 85.10 | 83.00 | % | 0.40 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 220.00 | 90.90 | 95.10 | 93.00 | % | 0.42 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 230.00 | 100.90 | 105.10 | 103.00 | % | 0.45 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 240.00 | 110.90 | 115.10 | 113.00 | 100.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 8/13/2025 3:59:49 PM EST |
| 250.00 | 120.90 | 125.10 | 123.00 | % | 0.49 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 260.00 | 130.90 | 135.10 | 133.00 | % | 0.51 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST |