Options Chain for REPLIGEN CORP COM (RGEN) - $138.90 as of 11/20/2024 8:38:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 62.00 | 66.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 57.00 | 61.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 85.00 | 52.00 | 56.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 90.00 | 47.00 | 51.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 95.00 | 42.40 | 46.40 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 100.00 | 37.50 | 41.50 | 33.00 | +5.17 | +18.58% | 1 | 1 | 1.02 | 0.99 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 105.00 | 32.60 | 36.60 | % | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 110.00 | 28.30 | 31.80 | 15.95 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.95 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 115.00 | 23.30 | 27.10 | % | 0 | 0 | 0.67 | 0.91 | 0.01 | -0.08 | 11/20/2024 3:59:56 PM EST | |||
| 120.00 | 19.10 | 22.20 | 9.45 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.87 | 0.01 | -0.10 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 125.00 | 16.00 | 17.90 | 7.93 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.80 | 0.01 | -0.12 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 130.00 | 12.70 | 14.20 | 10.70 | +4.40 | +69.85% | 5 | 5 | 0.50 | 0.72 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 135.00 | 9.70 | 10.70 | 8.70 | +4.20 | +93.34% | 4 | 38 | 0.49 | 0.62 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 140.00 | 7.20 | 8.00 | 5.05 | +2.98 | +143.97% | 1 | 60 | 0.49 | 0.52 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 145.00 | 5.10 | 5.80 | 1.55 | 0.00 | 0.00% | 0 | 14 | 0.48 | 0.42 | 0.02 | -0.13 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 150.00 | 3.50 | 4.20 | 3.50 | +2.42 | +224.08% | 9 | 38 | 0.48 | 0.33 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 155.00 | 2.30 | 3.10 | 2.15 | +1.30 | +152.95% | 1 | 28 | 0.49 | 0.25 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 160.00 | 1.60 | 2.20 | 0.55 | 0.00 | 0.00% | 0 | 355 | 0.50 | 0.18 | 0.01 | -0.08 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 165.00 | 1.00 | 1.75 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.13 | 0.01 | -0.07 | 11/5/2024 | 11/20/2024 3:59:56 PM EST |
| 170.00 | 0.65 | 1.35 | 0.80 | +0.45 | +128.58% | 7 | 5 | 0.52 | 0.09 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 175.00 | 0.40 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.54 | 0.06 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 180.00 | 0.10 | 2.35 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.04 | 0.00 | -0.03 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 185.00 | 0.05 | 2.25 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.03 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 190.00 | 0.00 | 2.25 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.02 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 195.00 | 0.00 | 2.20 | 0.91 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.01 | 0.00 | -0.01 | 10/29/2024 | 11/20/2024 3:59:56 PM EST |
| 200.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.01 | 0.00 | -0.01 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 0.00 | 0.85 | 0.58 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 220.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.63 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.95 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 2.20 | 0.45 | 0.00 | 0.00% | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 1.95 | 0.38 | 0.00 | 0.00% | 0 | 32 | 1.06 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 1.00 | 0.82 | 0.00 | 0.00% | 0 | 5 | 0.85 | -0.01 | 0.00 | -0.02 | 10/28/2024 | 11/20/2024 3:59:56 PM EST |
| 100.00 | 0.00 | 2.05 | 0.60 | 0.00 | 0.00% | 0 | 154 | 0.72 | -0.01 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 105.00 | 0.10 | 1.60 | 0.35 | -0.85 | -70.84% | 15 | 1 | 0.75 | -0.03 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 110.00 | 0.35 | 1.55 | 1.41 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.05 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 115.00 | 0.75 | 1.20 | 1.24 | -1.24 | -50.00% | 3 | 23 | 0.54 | -0.09 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 120.00 | 1.30 | 1.85 | 4.70 | 0.00 | 0.00% | 0 | 13 | 0.53 | -0.13 | 0.01 | -0.10 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 125.00 | 2.00 | 2.95 | 6.41 | 0.00 | 0.00% | 0 | 13 | 0.51 | -0.20 | 0.01 | -0.12 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 130.00 | 3.40 | 5.00 | 11.05 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.28 | 0.02 | -0.13 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 135.00 | 5.30 | 6.20 | 6.00 | -7.70 | -56.21% | 10 | 19 | 0.50 | -0.38 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 140.00 | 7.70 | 8.60 | 17.48 | 0.00 | 0.00% | 0 | 46 | 0.50 | -0.48 | 0.02 | -0.14 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 145.00 | 10.50 | 12.00 | 23.30 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.58 | 0.02 | -0.13 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 150.00 | 13.10 | 16.40 | 9.00 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.67 | 0.02 | -0.12 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 155.00 | 16.90 | 20.20 | 18.52 | +6.12 | +49.36% | 1 | 0 | 0.51 | -0.75 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 160.00 | 20.90 | 24.50 | % | 0 | 0 | 0.62 | -0.82 | 0.01 | -0.08 | 11/20/2024 3:59:56 PM EST | |||
| 165.00 | 25.20 | 28.70 | % | 0 | 0 | 0.60 | -0.87 | 0.01 | -0.07 | 11/20/2024 3:59:56 PM EST | |||
| 170.00 | 30.20 | 33.50 | % | 0 | 0 | 0.66 | -0.91 | 0.01 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 175.00 | 34.60 | 38.90 | % | 0 | 0 | 0.74 | -0.94 | 0.01 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 180.00 | 38.70 | 43.50 | % | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 185.00 | 43.60 | 48.50 | % | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 190.00 | 48.60 | 53.50 | % | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 195.00 | 53.70 | 58.50 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 200.00 | 58.70 | 63.50 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 210.00 | 68.70 | 73.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 220.00 | 78.60 | 83.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |