Options Chain for REPLIMUNE GROUP INC COM (REPL) - $16.06 as of 10/28/2026 8:46:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.30 | 12.10 | 10.70 | 6.72 | 0.00 | 0.00% | 2.14 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 4:00:01 PM EST |
| 6.00 | 8.50 | 10.90 | 9.70 | 7.28 | +0.46 | +6.75% | 1.62 | 2 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 7.00 | 7.50 | 10.00 | 8.75 | 5.95 | 0.00 | 0.00% | 1.25 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 7.50 | 6.80 | 9.60 | 8.20 | 5.46 | 0.00 | 0.00% | 1.09 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 8.00 | 6.50 | 9.10 | 7.80 | 3.70 | 0.00 | 0.00% | 0.97 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:01 PM EST |
| 8.50 | 6.00 | 8.30 | 7.15 | 4.26 | 0.00 | 0.00% | 0.84 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 9.00 | 5.50 | 8.20 | 6.85 | % | 0.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 9.50 | 5.00 | 7.50 | 6.25 | 3.48 | +0.03 | +0.87% | 0.66 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 10.00 | 5.10 | 7.20 | 6.15 | 2.90 | -0.17 | -5.54% | 0.61 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 10.50 | 4.70 | 6.40 | 5.55 | 4.99 | +2.33 | +87.60% | 0.53 | 4 | 3 | 9.53 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 11.00 | 3.50 | 6.10 | 4.80 | 4.67 | +2.40 | +105.73% | 0.44 | 3 | 1 | 9.50 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 11.50 | 2.75 | 5.10 | 3.93 | 2.67 | +1.27 | +90.72% | 0.34 | 2 | 185 | 7.26 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 12.00 | 2.35 | 4.70 | 3.53 | 1.05 | 0.00 | 0.00% | 0.29 | 0 | 33 | 6.98 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:01 PM EST |
| 12.50 | 2.20 | 4.20 | 3.20 | 1.55 | +0.85 | +121.43% | 0.26 | 2 | 2,056 | 6.41 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 13.00 | 2.55 | 3.20 | 2.88 | 3.10 | +2.30 | +287.50% | 0.22 | 946 | 1,386 | 4.38 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 13.50 | 2.05 | 3.20 | 2.63 | 2.00 | +1.45 | +263.64% | 0.19 | 2 | 91 | 5.27 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 14.00 | 1.65 | 2.80 | 2.23 | 2.20 | +1.84 | +511.12% | 0.16 | 4 | 10 | 4.96 | 1.00 | 0.12 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 14.50 | 1.35 | 1.95 | 1.65 | 1.24 | +1.00 | +416.67% | 0.11 | 157 | 800 | 3.53 | 0.79 | 0.22 | -0.08 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 15.00 | 0.95 | 1.80 | 1.38 | 1.25 | +1.20 | +2,400.00% | 0.09 | 20 | 29 | 2.32 | 0.67 | 0.21 | -0.10 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 15.50 | 0.40 | 1.45 | 0.93 | 1.10 | -1.20 | -52.18% | 0.06 | 61 | 9 | 1.98 | 0.56 | 0.20 | -0.12 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 16.00 | 0.35 | 1.10 | 0.73 | 0.70 | % | 0.05 | 19 | 0 | 2.02 | 0.44 | 0.29 | -0.06 | 10/28/2026 | 10/28/2026 4:00:01 PM EST | |
| 16.50 | 0.05 | 0.80 | 0.43 | 0.45 | % | 0.03 | 3 | 0 | 1.73 | 0.31 | 0.22 | -0.06 | 10/28/2026 | 10/28/2026 4:00:01 PM EST | |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.25 | % | 0.01 | 30 | 0 | 2.30 | 0.20 | 0.16 | -0.05 | 10/28/2026 | 10/28/2026 4:00:01 PM EST | |
| 17.50 | 0.00 | 1.85 | 0.93 | % | 0.05 | 0 | 0 | 6.04 | 0.13 | 0.11 | -0.04 | 10/28/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.72 | 0.09 | 0.08 | -0.04 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 5.40 | 0.05 | 0.05 | -0.02 | 10/28/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 7.85 | 0.03 | 0.03 | -0.01 | 10/28/2026 4:00:01 PM EST | |||
| 19.50 | 0.00 | 3.20 | 1.60 | % | 0.08 | 0 | 0 | 0.00 | 0.02 | 0.02 | -0.01 | 10/28/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 1.85 | 0.93 | % | 0.05 | 0 | 0 | 7.48 | 0.01 | 0.01 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 20.50 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 5.94 | 0.00 | 0.01 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 21.00 | 0.00 | 1.85 | 0.93 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 40 | 7.96 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:01 PM EST |
| 21.50 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 8.19 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 8.40 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 8.61 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 23.50 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 9.01 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 9.66 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 4.90 | 2.45 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 4.90 | 2.45 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.31 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/28/2026 4:00:01 PM EST |
| 8.50 | 0.00 | 4.90 | 2.45 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.27 | 0 | 136 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 4:00:01 PM EST |
| 9.50 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.24 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 4.49 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | 0.03 | -0.13 | -81.25% | 0.05 | 20 | 61 | 2.54 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.20 | -86.96% | 0.00 | 40 | 63 | 2.24 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 1.45 | 0.73 | 0.29 | 0.00 | 0.00% | 0.06 | 0 | 368 | 6.82 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.99 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.59 | -85.51% | 0.00 | 95 | 251 | 1.64 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 13.50 | 0.00 | 0.45 | 0.23 | 0.47 | -0.53 | -53.00% | 0.02 | 3 | 162 | 2.45 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.05 | -1.85 | -97.37% | 0.02 | 13 | 1 | 2.13 | 0.00 | 0.12 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 14.50 | 0.05 | 0.55 | 0.30 | 0.46 | % | 0.02 | 1 | 0 | 1.30 | -0.21 | 0.22 | -0.08 | 10/28/2026 | 10/28/2026 4:00:01 PM EST | |
| 15.00 | 0.05 | 0.65 | 0.35 | 0.17 | % | 0.02 | 12 | 0 | 1.00 | -0.33 | 0.21 | -0.10 | 10/28/2026 | 10/28/2026 4:00:01 PM EST | |
| 15.50 | 0.05 | 0.80 | 0.43 | 0.30 | % | 0.03 | 20 | 0 | 0.84 | -0.44 | 0.20 | -0.12 | 10/28/2026 | 10/28/2026 4:00:01 PM EST | |
| 16.00 | 0.05 | 3.60 | 1.83 | % | 0.11 | 0 | 0 | 6.77 | -0.56 | 0.29 | -0.06 | 10/28/2026 4:00:01 PM EST | |||
| 16.50 | 0.30 | 3.60 | 1.95 | % | 0.12 | 0 | 0 | 6.03 | -0.69 | 0.22 | -0.06 | 10/28/2026 4:00:01 PM EST | |||
| 17.00 | 0.50 | 3.80 | 2.15 | % | 0.13 | 0 | 0 | 5.70 | -0.80 | 0.16 | -0.05 | 10/28/2026 4:00:01 PM EST | |||
| 17.50 | 0.85 | 4.00 | 2.43 | % | 0.14 | 0 | 0 | 0.05 | -0.87 | 0.11 | -0.04 | 10/28/2026 4:00:01 PM EST | |||
| 18.00 | 0.75 | 4.30 | 2.53 | 6.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.05 | -0.91 | 0.08 | -0.04 | 10/21/2026 | 10/28/2026 4:00:01 PM EST |
| 18.50 | 1.15 | 4.40 | 2.78 | % | 0.15 | 0 | 0 | 0.05 | -0.95 | 0.05 | -0.02 | 10/28/2026 4:00:01 PM EST | |||
| 19.00 | 1.85 | 4.60 | 3.23 | % | 0.17 | 0 | 0 | 0.05 | -0.97 | 0.03 | -0.01 | 10/28/2026 4:00:01 PM EST | |||
| 19.50 | 2.05 | 5.10 | 3.58 | % | 0.18 | 0 | 0 | 4.21 | -0.98 | 0.02 | -0.01 | 10/28/2026 4:00:01 PM EST | |||
| 20.00 | 2.35 | 5.60 | 3.98 | % | 0.20 | 0 | 0 | 0.05 | -0.99 | 0.01 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 20.50 | 2.95 | 6.20 | 4.58 | % | 0.22 | 0 | 0 | 0.05 | -1.00 | 0.01 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 21.00 | 3.80 | 6.50 | 5.15 | 9.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.05 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 4:00:01 PM EST |
| 21.50 | 4.60 | 7.00 | 5.80 | % | 0.27 | 0 | 0 | 0.05 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 22.00 | 3.90 | 7.90 | 5.90 | % | 0.27 | 0 | 0 | 0.05 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 22.50 | 4.10 | 8.40 | 6.25 | 10.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.05 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 23.00 | 4.70 | 8.90 | 6.80 | 10.65 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.05 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 23.50 | 5.50 | 9.40 | 7.45 | 10.89 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.05 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 24.00 | 6.10 | 9.90 | 8.00 | 11.32 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.05 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 25.00 | 7.40 | 10.90 | 9.15 | % | 0.37 | 0 | 0 | 0.05 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST |