Options Chain for REPLIMUNE GROUP INC COM (REPL) - $13.10 as of 10/7/2026 4:45:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 10.50 | 14.90 | 12.70 | 12.00 | 0.00 | 0.00% | 25.40 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/7/2026 4:00:01 PM EST |
| 1.00 | 10.00 | 14.40 | 12.20 | 8.33 | 0.00 | 0.00% | 12.20 | 0 | 77 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 10/7/2026 4:00:01 PM EST |
| 1.50 | 9.80 | 13.90 | 11.85 | 1.54 | 0.00 | 0.00% | 7.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 10/7/2026 4:00:01 PM EST |
| 2.00 | 9.00 | 12.80 | 10.90 | 12.00 | 0.00 | 0.00% | 5.45 | 0 | 1,292 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 10/7/2026 4:00:01 PM EST |
| 3.00 | 8.30 | 12.40 | 10.35 | 12.00 | 0.00 | 0.00% | 3.45 | 0 | 57 | 9.09 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/7/2026 4:00:01 PM EST |
| 4.00 | 7.80 | 10.90 | 9.35 | 11.60 | 0.00 | 0.00% | 2.34 | 0 | 413 | 5.63 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/7/2026 4:00:01 PM EST |
| 5.00 | 6.00 | 10.40 | 8.20 | 7.70 | 0.00 | 0.00% | 1.64 | 0 | 333 | 5.37 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:01 PM EST |
| 6.00 | 5.00 | 9.40 | 7.20 | 7.44 | 0.00 | 0.00% | 1.20 | 0 | 277 | 4.49 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:01 PM EST |
| 7.00 | 4.00 | 8.40 | 6.20 | 4.70 | 0.00 | 0.00% | 0.89 | 0 | 105 | 3.81 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 10/7/2026 4:00:01 PM EST |
| 8.00 | 5.00 | 6.30 | 5.65 | 5.42 | 0.00 | 0.00% | 0.71 | 0 | 193 | 2.25 | 0.98 | 0.03 | 0.00 | 10/1/2026 | 10/7/2026 4:00:01 PM EST |
| 9.00 | 3.10 | 5.60 | 4.35 | 4.19 | 0.00 | 0.00% | 0.48 | 0 | 342 | 2.14 | 0.93 | 0.04 | 0.00 | 9/23/2026 | 10/7/2026 4:00:01 PM EST |
| 10.00 | 3.30 | 4.00 | 3.65 | 3.41 | 0.00 | 0.00% | 0.36 | 0 | 5,020 | 0.97 | 0.86 | 0.06 | -0.01 | 10/5/2026 | 10/7/2026 4:00:01 PM EST |
| 11.00 | 1.85 | 3.70 | 2.78 | 3.02 | 0.00 | 0.00% | 0.25 | 0 | 210 | 1.54 | 0.78 | 0.08 | -0.01 | 9/29/2026 | 10/7/2026 4:00:01 PM EST |
| 12.00 | 1.50 | 2.40 | 1.95 | 1.70 | 0.00 | 0.00% | 0.16 | 0 | 323 | 0.74 | 0.68 | 0.10 | -0.01 | 9/25/2026 | 10/7/2026 4:00:01 PM EST |
| 13.00 | 1.10 | 1.70 | 1.40 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 728 | 0.74 | 0.57 | 0.11 | -0.01 | 10/6/2026 | 10/7/2026 4:00:01 PM EST |
| 14.00 | 0.95 | 1.40 | 1.18 | 1.19 | +0.14 | +13.34% | 0.08 | 1 | 1,079 | 0.84 | 0.46 | 0.11 | -0.01 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 15.00 | 0.55 | 1.10 | 0.83 | 0.85 | -0.10 | -10.53% | 0.06 | 2 | 5,302 | 0.81 | 0.37 | 0.10 | -0.02 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 16.00 | 0.25 | 0.90 | 0.58 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 1,014 | 0.79 | 0.32 | 0.08 | -0.02 | 9/22/2026 | 10/7/2026 4:00:01 PM EST |
| 17.00 | 0.20 | 0.80 | 0.50 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 231 | 0.86 | 0.27 | 0.07 | -0.02 | 10/2/2026 | 10/7/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 186 | 1.17 | 0.18 | 0.07 | -0.01 | 10/1/2026 | 10/7/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.27 | 0.14 | 0.05 | -0.01 | 6/22/2026 | 10/7/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3,219 | 1.50 | 0.12 | 0.05 | -0.01 | 9/30/2026 | 10/7/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.30 | 0.09 | 0.04 | -0.01 | 9/22/2026 | 10/7/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.33 | 0.08 | 0.03 | -0.01 | 10/7/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.06 | 0.03 | -0.01 | 9/10/2026 | 10/7/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.38 | 0.05 | 0.02 | -0.01 | 10/7/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.70 | 0.85 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.35 | 0.02 | 0.01 | 0.00 | 8/12/2026 | 10/7/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.50 | 0.02 | 0.01 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 2.48 | 0.01 | 0.01 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.60 | 0.01 | 0.01 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.83 | 0.01 | 0.00 | 0.00 | 8/17/2026 | 10/7/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.70 | 0.01 | 0.00 | 0.00 | 10/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 311 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/7/2026 4:00:01 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 126 | 3.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/7/2026 4:00:01 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 57 | 3.30 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/7/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.85 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/7/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.23 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.81 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.49 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.23 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/7/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.37 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2,645 | 1.13 | -0.02 | 0.03 | 0.00 | 10/5/2026 | 10/7/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.04 | -16.67% | 0.01 | 66 | 115 | 0.98 | -0.07 | 0.04 | 0.00 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 10.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.47 | -57.32% | 0.03 | 36 | 83 | 0.85 | -0.14 | 0.06 | -0.01 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 11.00 | 0.30 | 1.15 | 0.73 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 639 | 0.93 | -0.22 | 0.08 | -0.01 | 10/5/2026 | 10/7/2026 4:00:01 PM EST |
| 12.00 | 0.75 | 1.05 | 0.90 | 0.88 | -0.15 | -14.57% | 0.07 | 1 | 40 | 0.80 | -0.32 | 0.10 | -0.01 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 13.00 | 1.10 | 1.40 | 1.25 | 1.35 | -0.60 | -30.77% | 0.10 | 2 | 73 | 0.73 | -0.43 | 0.11 | -0.01 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 14.00 | 1.70 | 2.45 | 2.08 | 1.90 | +0.05 | +2.71% | 0.15 | 2 | 601 | 0.86 | -0.54 | 0.11 | -0.01 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 15.00 | 2.05 | 4.20 | 3.13 | 2.20 | 0.00 | 0.00% | 0.21 | 0 | 246 | 1.03 | -0.63 | 0.10 | -0.02 | 8/26/2026 | 10/7/2026 4:00:01 PM EST |
| 16.00 | 2.85 | 4.90 | 3.88 | % | 0.24 | 0 | 0 | 1.64 | -0.68 | 0.08 | -0.02 | 10/7/2026 4:00:01 PM EST | |||
| 17.00 | 2.65 | 5.70 | 4.18 | 5.41 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.66 | -0.73 | 0.07 | -0.02 | 9/17/2026 | 10/7/2026 4:00:01 PM EST |
| 18.00 | 4.30 | 6.60 | 5.45 | % | 0.30 | 0 | 0 | 1.73 | -0.82 | 0.07 | -0.01 | 10/7/2026 4:00:01 PM EST | |||
| 19.00 | 3.70 | 8.00 | 5.85 | 5.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.07 | -0.86 | 0.05 | -0.01 | 9/9/2026 | 10/7/2026 4:00:01 PM EST |
| 20.00 | 5.00 | 7.70 | 6.35 | % | 0.32 | 0 | 0 | 1.39 | -0.88 | 0.05 | -0.01 | 10/7/2026 4:00:01 PM EST | |||
| 21.00 | 5.60 | 10.00 | 7.80 | % | 0.37 | 0 | 0 | 2.27 | -0.91 | 0.04 | -0.01 | 10/7/2026 4:00:01 PM EST | |||
| 22.00 | 6.60 | 10.90 | 8.75 | % | 0.40 | 0 | 0 | 2.30 | -0.92 | 0.03 | -0.01 | 10/7/2026 4:00:01 PM EST | |||
| 23.00 | 7.60 | 12.00 | 9.80 | % | 0.43 | 0 | 0 | 2.44 | -0.94 | 0.03 | -0.01 | 10/7/2026 4:00:01 PM EST | |||
| 24.00 | 8.60 | 13.00 | 10.80 | % | 0.45 | 0 | 0 | 2.52 | -0.95 | 0.02 | -0.01 | 10/7/2026 4:00:01 PM EST | |||
| 25.00 | 9.60 | 14.00 | 11.80 | % | 0.47 | 0 | 0 | 2.59 | -0.98 | 0.01 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 26.00 | 10.60 | 15.00 | 12.80 | % | 0.49 | 0 | 0 | 2.66 | -0.98 | 0.01 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 27.00 | 11.60 | 16.00 | 13.80 | % | 0.51 | 0 | 0 | 2.73 | -0.99 | 0.01 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 28.00 | 12.60 | 17.00 | 14.80 | % | 0.53 | 0 | 0 | 2.79 | -0.99 | 0.01 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 29.00 | 13.60 | 18.00 | 15.80 | % | 0.54 | 0 | 0 | 2.85 | -0.99 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 30.00 | 14.60 | 19.00 | 16.80 | % | 0.56 | 0 | 0 | 2.91 | -0.99 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST |