Options Chain for REPLIGEN CORP COM (RGEN) - $166.52 as of 12/3/2025 8:46:00 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 | 104.70 | 108.40 | 106.55 | 71.10 | 0.00 | 0.00% | 1.78 | 0 | 2 | 3.35 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 12/3/2025 4:00:02 PM EST |
| 65.00 | 99.70 | 103.00 | 101.35 | % | 1.56 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 70.00 | 94.70 | 97.80 | 96.25 | % | 1.38 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 75.00 | 89.70 | 93.10 | 91.40 | % | 1.22 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 80.00 | 84.80 | 88.10 | 86.45 | 80.20 | 0.00 | 0.00% | 1.08 | 0 | 5 | 2.52 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 4:00:02 PM EST |
| 85.00 | 79.80 | 83.10 | 81.45 | % | 0.96 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 90.00 | 74.80 | 78.20 | 76.50 | 74.05 | 0.00 | 0.00% | 0.85 | 0 | 5 | 2.19 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 4:00:02 PM EST |
| 95.00 | 69.80 | 72.90 | 71.35 | % | 0.75 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 100.00 | 64.80 | 68.20 | 66.50 | 29.00 | 0.00 | 0.00% | 0.67 | 0 | 7 | 1.88 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/3/2025 4:00:02 PM EST |
| 105.00 | 59.90 | 63.30 | 61.60 | 50.90 | 0.00 | 0.00% | 0.59 | 0 | 4 | 1.75 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 12/3/2025 4:00:02 PM EST |
| 110.00 | 54.90 | 58.00 | 56.45 | % | 0.51 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 115.00 | 50.00 | 53.30 | 51.65 | 21.37 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 12/3/2025 4:00:02 PM EST |
| 120.00 | 45.00 | 48.40 | 46.70 | 33.99 | 0.00 | 0.00% | 0.39 | 0 | 9 | 1.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 12/3/2025 4:00:02 PM EST |
| 125.00 | 40.10 | 43.20 | 41.65 | 42.80 | +2.20 | +5.42% | 0.33 | 1 | 10 | 1.19 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 130.00 | 35.20 | 38.50 | 36.85 | 22.50 | 0.00 | 0.00% | 0.28 | 0 | 109 | 1.11 | 1.00 | 0.00 | -0.01 | 11/17/2025 | 12/3/2025 4:00:02 PM EST |
| 135.00 | 30.30 | 33.40 | 31.85 | 33.70 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.97 | 0.99 | 0.00 | -0.02 | 11/26/2025 | 12/3/2025 4:00:02 PM EST |
| 140.00 | 25.50 | 28.90 | 27.20 | 30.50 | 0.00 | 0.00% | 0.19 | 0 | 409 | 0.91 | 0.98 | 0.00 | -0.03 | 11/28/2025 | 12/3/2025 4:00:02 PM EST |
| 145.00 | 20.70 | 24.00 | 22.35 | 21.00 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.80 | 0.95 | 0.01 | -0.06 | 11/21/2025 | 12/3/2025 4:00:02 PM EST |
| 150.00 | 16.00 | 19.30 | 17.65 | 17.30 | 0.00 | 0.00% | 0.12 | 0 | 176 | 0.70 | 0.89 | 0.01 | -0.09 | 11/21/2025 | 12/3/2025 4:00:02 PM EST |
| 155.00 | 12.00 | 14.90 | 13.45 | 13.30 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.46 | 0.80 | 0.02 | -0.13 | 11/24/2025 | 12/3/2025 4:00:02 PM EST |
| 160.00 | 7.80 | 11.40 | 9.60 | 11.30 | +2.01 | +21.64% | 0.06 | 3 | 97 | 0.43 | 0.69 | 0.03 | -0.17 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 165.00 | 4.70 | 7.20 | 5.95 | 6.25 | -0.95 | -13.20% | 0.04 | 5 | 350 | 0.38 | 0.55 | 0.03 | -0.18 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 170.00 | 2.45 | 6.00 | 4.23 | 4.15 | +0.07 | +1.72% | 0.02 | 5 | 22 | 0.42 | 0.41 | 0.03 | -0.17 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 175.00 | 0.60 | 4.60 | 2.60 | 3.20 | -1.35 | -29.67% | 0.01 | 1 | 28 | 0.40 | 0.28 | 0.02 | -0.14 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 3.20 | 1.60 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.58 | 0.17 | 0.02 | -0.11 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 185.00 | 0.10 | 1.80 | 0.95 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.40 | 0.09 | 0.01 | -0.07 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.05 | 0.01 | -0.04 | 10/28/2025 | 12/3/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.48 | 0.02 | 0.00 | -0.02 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.70 | 0.35 | 0.30 | -1.38 | -82.15% | 0.00 | 1 | 6 | 0.60 | 0.01 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.95 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 1.55 | 0.78 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.10 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/3/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/3/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/3/2025 4:00:02 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 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.34 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 12/3/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/3/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.68 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/3/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.49 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 2.05 | 1.03 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.29 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/3/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 2.10 | 1.05 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.14 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/3/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.78 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/3/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 4.53 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/3/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 211 | 1.57 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 8.30 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.44 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/3/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 838 | 1.32 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 722 | 1.20 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 2.45 | 1.23 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 1,025 | 1.09 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 12/3/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 2.55 | 1.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,906 | 0.99 | -0.01 | 0.00 | -0.02 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 2.70 | 1.35 | 0.20 | -1.30 | -86.67% | 0.01 | 1 | 565 | 0.88 | -0.02 | 0.00 | -0.03 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 2.00 | 1.00 | 0.45 | -0.67 | -59.83% | 0.01 | 1 | 336 | 0.68 | -0.05 | 0.01 | -0.06 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 3.20 | 1.60 | 0.80 | -1.10 | -57.90% | 0.01 | 17 | 740 | 0.69 | -0.11 | 0.01 | -0.09 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 155.00 | 0.65 | 2.50 | 1.58 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.40 | -0.20 | 0.02 | -0.13 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 160.00 | 2.60 | 4.90 | 3.75 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.47 | -0.31 | 0.03 | -0.17 | 11/26/2025 | 12/3/2025 4:00:02 PM EST |
| 165.00 | 4.30 | 6.00 | 5.15 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.41 | -0.45 | 0.03 | -0.18 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 170.00 | 6.70 | 8.80 | 7.75 | 6.60 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.40 | -0.59 | 0.03 | -0.17 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 175.00 | 9.50 | 12.50 | 11.00 | 9.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | -0.72 | 0.02 | -0.14 | 11/25/2025 | 12/3/2025 4:00:02 PM EST |
| 180.00 | 13.40 | 16.40 | 14.90 | % | 0.08 | 0 | 0 | 0.51 | -0.83 | 0.02 | -0.11 | 12/3/2025 4:00:02 PM EST | |||
| 185.00 | 17.20 | 20.70 | 18.95 | % | 0.10 | 0 | 0 | 0.57 | -0.91 | 0.01 | -0.07 | 12/3/2025 4:00:02 PM EST | |||
| 190.00 | 22.10 | 25.50 | 23.80 | 26.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.04 | 10/28/2025 | 12/3/2025 4:00:02 PM EST |
| 195.00 | 27.10 | 30.40 | 28.75 | % | 0.15 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 12/3/2025 4:00:02 PM EST | |||
| 200.00 | 32.10 | 35.40 | 33.75 | 71.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 5/21/2025 | 12/3/2025 4:00:02 PM EST |
| 210.00 | 42.10 | 45.40 | 43.75 | % | 0.21 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 220.00 | 52.10 | 55.40 | 53.75 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 230.00 | 62.10 | 65.40 | 63.75 | % | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 240.00 | 72.10 | 75.40 | 73.75 | % | 0.31 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 250.00 | 82.10 | 85.40 | 83.75 | 131.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 12/3/2025 4:00:02 PM EST |
| 260.00 | 92.10 | 95.40 | 93.75 | % | 0.36 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST |