Options Chain for REPLIGEN CORP COM (RGEN) - $175.42 as of 10/13/2026 9:05:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 24.10 | 29.00 | 26.55 | % | 2.66 | 0 | 1 | EST | |||||||
| 12.50 | 21.60 | 26.50 | 24.05 | % | 1.92 | 0 | 0 | EST | |||||||
| 15.00 | 19.10 | 24.00 | 21.55 | % | 1.44 | 0 | 0 | EST | |||||||
| 17.50 | 16.60 | 21.50 | 19.05 | % | 1.09 | 0 | 1 | EST | |||||||
| 20.00 | 14.10 | 19.00 | 16.55 | % | 0.83 | 0 | 2 | EST | |||||||
| 22.50 | 11.60 | 16.50 | 14.05 | % | 0.62 | 0 | 0 | EST | |||||||
| 25.00 | 9.10 | 14.00 | 11.55 | % | 0.46 | 0 | 2 | EST | |||||||
| 30.00 | 4.10 | 9.00 | 6.55 | % | 0.22 | 0 | 11 | EST | |||||||
| 35.00 | 0.00 | 4.90 | 2.45 | 1.13 | 0.00 | 0.00% | 0.07 | 0 | 22 | 10/7/2026 | EST | ||||
| 40.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 14 | EST | |||||||
| 45.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | EST | |||||||
| 50.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 1 | EST | |||||||
| 55.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 1 | EST | |||||||
| 110.00 | 64.20 | 67.60 | 65.90 | % | 0.60 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 115.00 | 59.40 | 62.60 | 61.00 | 63.72 | 0.00 | 0.00% | 0.53 | 0 | 2 | 3.46 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/13/2026 3:59:55 PM EST |
| 120.00 | 54.40 | 57.60 | 56.00 | 62.55 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/13/2026 3:59:55 PM EST |
| 125.00 | 49.40 | 52.70 | 51.05 | 49.53 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/13/2026 3:59:55 PM EST |
| 130.00 | 44.40 | 47.70 | 46.05 | 58.80 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.68 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:55 PM EST |
| 135.00 | 39.20 | 42.70 | 40.95 | % | 0.30 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 140.00 | 34.30 | 37.60 | 35.95 | % | 0.26 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 145.00 | 29.90 | 32.40 | 31.15 | 30.80 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.75 | 1.00 | 0.00 | -0.01 | 9/15/2026 | 10/13/2026 3:59:55 PM EST |
| 150.00 | 24.50 | 27.20 | 25.85 | 31.90 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.45 | 0.99 | 0.00 | -0.03 | 9/21/2026 | 10/13/2026 3:59:55 PM EST |
| 155.00 | 19.70 | 22.50 | 21.10 | 24.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.31 | 0.97 | 0.01 | -0.16 | 9/18/2026 | 10/13/2026 3:59:55 PM EST |
| 160.00 | 15.40 | 17.60 | 16.50 | 9.30 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.30 | 0.94 | 0.01 | -0.26 | 10/9/2026 | 10/13/2026 3:59:55 PM EST |
| 165.00 | 10.80 | 13.40 | 12.10 | 9.65 | 0.00 | 0.00% | 0.07 | 0 | 30 | 1.04 | 0.87 | 0.02 | -0.41 | 10/9/2026 | 10/13/2026 3:59:55 PM EST |
| 170.00 | 6.60 | 9.30 | 7.95 | 8.75 | +1.36 | +18.41% | 0.05 | 2 | 12 | 0.63 | 0.73 | 0.03 | -0.60 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 175.00 | 3.10 | 5.70 | 4.40 | 5.69 | +2.01 | +54.62% | 0.03 | 5 | 14 | 0.62 | 0.55 | 0.04 | -0.64 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 180.00 | 0.80 | 4.40 | 2.60 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.66 | 0.34 | 0.04 | -0.62 | 10/9/2026 | 10/13/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 2.90 | 1.45 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.98 | 0.19 | 0.03 | -0.48 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.90 | 0.45 | 0.45 | +0.40 | +800.00% | 0.00 | 1 | 219 | 0.77 | 0.12 | 0.02 | -0.41 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 1.10 | 0.55 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.00 | 0.06 | 0.01 | -0.25 | 10/6/2026 | 10/13/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,258 | 0.64 | 0.05 | 0.01 | -0.24 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.22 | 0.01 | 0.00 | -0.04 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 1.85 | 0.93 | 0.05 | -0.35 | -87.50% | 0.00 | 1 | 55 | 1.99 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.29 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.61 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.84 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | EST | |||||||
| 12.50 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | EST | |||||||
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | EST | |||||||
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 1 | EST | |||||||
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | EST | |||||||
| 40.00 | 1.00 | 5.90 | 3.45 | % | 0.09 | 0 | 0 | EST | |||||||
| 45.00 | 6.00 | 11.00 | 8.50 | % | 0.19 | 0 | 0 | EST | |||||||
| 50.00 | 11.00 | 16.00 | 13.50 | % | 0.27 | 0 | 0 | EST | |||||||
| 55.00 | 16.00 | 21.00 | 18.50 | % | 0.34 | 0 | 0 | EST | |||||||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 600 | 3.94 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/13/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 402 | 2.27 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.01 | 10/13/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.79 | -0.01 | 0.00 | -0.03 | 10/13/2026 3:59:55 PM EST | |||
| 155.00 | 0.05 | 2.15 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.07 | -0.03 | 0.01 | -0.16 | 10/1/2026 | 10/13/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 2.40 | 1.20 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.32 | -0.06 | 0.01 | -0.26 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 3.00 | 1.50 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 313 | 1.17 | -0.13 | 0.02 | -0.41 | 10/8/2026 | 10/13/2026 3:59:55 PM EST |
| 170.00 | 0.35 | 3.30 | 1.83 | 2.60 | -2.10 | -44.69% | 0.01 | 20 | 633 | 0.63 | -0.27 | 0.03 | -0.60 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 175.00 | 1.70 | 4.60 | 3.15 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 353 | 0.56 | -0.45 | 0.04 | -0.64 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 180.00 | 4.40 | 8.00 | 6.20 | 21.40 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.56 | -0.66 | 0.04 | -0.62 | 10/8/2026 | 10/13/2026 3:59:55 PM EST |
| 185.00 | 8.10 | 11.50 | 9.80 | 13.75 | 0.00 | 0.00% | 0.05 | 0 | 104 | 0.92 | -0.81 | 0.03 | -0.48 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 190.00 | 12.90 | 15.50 | 14.20 | 11.36 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.00 | -0.88 | 0.02 | -0.41 | 9/22/2026 | 10/13/2026 3:59:55 PM EST |
| 195.00 | 17.40 | 20.60 | 19.00 | 14.62 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.15 | -0.94 | 0.01 | -0.25 | 9/22/2026 | 10/13/2026 3:59:55 PM EST |
| 200.00 | 22.40 | 25.90 | 24.15 | 15.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.35 | -0.95 | 0.01 | -0.24 | 9/24/2026 | 10/13/2026 3:59:55 PM EST |
| 210.00 | 32.80 | 35.70 | 34.25 | % | 0.16 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.04 | 10/13/2026 3:59:55 PM EST | |||
| 220.00 | 42.80 | 45.80 | 44.30 | 54.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:55 PM EST |
| 230.00 | 52.80 | 55.90 | 54.35 | 64.83 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:55 PM EST |
| 240.00 | 62.40 | 65.90 | 64.15 | % | 0.27 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 250.00 | 72.40 | 76.10 | 74.25 | % | 0.30 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST |