Options Chain for REPLIMUNE GROUP INC COM (REPL) - $4.65 as of 10/3/2025 3:20:18 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 | 2.20 | 6.30 | 4.25 | 5.70 | 0.00 | 0.00% | 8.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/3/2025 4:00:01 PM EST |
| 1.00 | 3.10 | 5.20 | 4.15 | 2.37 | 0.00 | 0.00% | 4.15 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:01 PM EST |
| 1.50 | 2.85 | 3.80 | 3.33 | % | 2.22 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 2.00 | 2.45 | 3.20 | 2.83 | 1.50 | 0.00 | 0.00% | 1.42 | 0 | 5 | 3.32 | 0.96 | 0.03 | 0.00 | 9/18/2025 | 10/3/2025 4:00:01 PM EST |
| 2.50 | 2.15 | 2.45 | 2.30 | 2.08 | 0.00 | 0.00% | 0.92 | 0 | 726 | 2.34 | 0.92 | 0.05 | -0.01 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 3.00 | 1.80 | 1.95 | 1.88 | 1.79 | +0.04 | +2.29% | 0.63 | 10 | 209 | 1.45 | 0.87 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 3.50 | 1.05 | 1.60 | 1.33 | 1.50 | +0.15 | +11.12% | 0.38 | 8 | 208 | 1.52 | 0.81 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 4.00 | 1.05 | 1.35 | 1.20 | 1.15 | +0.18 | +18.56% | 0.30 | 5 | 240 | 1.18 | 0.74 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 4.50 | 0.90 | 1.05 | 0.98 | 0.95 | +0.05 | +5.56% | 0.22 | 3 | 419 | 1.24 | 0.64 | 0.21 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 5.00 | 0.75 | 0.80 | 0.78 | 0.75 | 0.00 | 0.00% | 0.16 | 57 | 12,831 | 1.25 | 0.52 | 0.24 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 5.50 | 0.55 | 0.70 | 0.63 | 0.55 | +0.06 | +12.25% | 0.11 | 1 | 2,088 | 1.28 | 0.41 | 0.24 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 7.50 | 0.30 | 0.35 | 0.33 | 0.30 | 0.00 | 0.00% | 0.04 | 131 | 8,952 | 1.42 | 0.16 | 0.13 | 0.00 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.68 | 0.08 | 0.08 | 0.00 | 9/12/2025 | 10/3/2025 4:00:01 PM EST |
| 10.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.04 | -20.00% | 0.02 | 51 | 31,237 | 1.54 | 0.07 | 0.06 | 0.00 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.75 | 0.04 | 0.04 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 12.50 | 0.05 | 0.25 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 20,757 | 1.73 | 0.03 | 0.03 | 0.00 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.03 | -20.00% | 0.01 | 10 | 5,994 | 2.01 | 0.01 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9,975 | 1.99 | 0.00 | 0.01 | 0.00 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4,818 | 2.62 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,320 | 3.54 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 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 | 0.65 | 0.33 | % | 0.66 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 7.41 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 1.50 | 0.00 | 0.65 | 0.33 | % | 0.22 | 0 | 0 | 5.13 | -0.01 | 0.01 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 3.25 | -0.04 | 0.03 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 2.50 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 24,812 | 1.45 | -0.08 | 0.05 | -0.01 | 9/26/2025 | 10/3/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.01 | -10.00% | 0.03 | 3 | 94 | 1.43 | -0.13 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 3.50 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.05 | 0 | 17 | 1.41 | -0.19 | 0.12 | -0.01 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 4.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.17 | -25.38% | 0.11 | 10 | 142 | 1.23 | -0.26 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 4.50 | 0.70 | 0.75 | 0.73 | 0.73 | -0.27 | -27.00% | 0.16 | 31 | 301 | 1.28 | -0.36 | 0.21 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 5.00 | 0.95 | 1.05 | 1.00 | 1.15 | 0.00 | 0.00% | 0.20 | 0 | 655 | 1.26 | -0.48 | 0.24 | -0.01 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 5.50 | 1.30 | 1.40 | 1.35 | 1.85 | 0.00 | 0.00% | 0.25 | 0 | 2,748 | 1.28 | -0.59 | 0.24 | -0.01 | 9/23/2025 | 10/3/2025 4:00:01 PM EST |
| 7.50 | 2.95 | 3.20 | 3.08 | 4.30 | 0.00 | 0.00% | 0.41 | 0 | 587 | 1.68 | -0.84 | 0.13 | 0.00 | 9/18/2025 | 10/3/2025 4:00:01 PM EST |
| 9.00 | 4.30 | 4.60 | 4.45 | % | 0.49 | 0 | 0 | 1.51 | -0.92 | 0.08 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 10.00 | 5.20 | 5.60 | 5.40 | 6.40 | 0.00 | 0.00% | 0.54 | 0 | 340 | 1.67 | -0.93 | 0.06 | 0.00 | 9/18/2025 | 10/3/2025 4:00:01 PM EST |
| 11.00 | 6.10 | 6.60 | 6.35 | % | 0.58 | 0 | 0 | 2.14 | -0.96 | 0.04 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 12.50 | 7.60 | 8.00 | 7.80 | 6.70 | 0.00 | 0.00% | 0.62 | 0 | 11 | 2.13 | -0.97 | 0.03 | 0.00 | 9/11/2025 | 10/3/2025 4:00:01 PM EST |
| 15.00 | 10.10 | 10.90 | 10.50 | 4.30 | 0.00 | 0.00% | 0.70 | 0 | 11 | 3.13 | -0.99 | 0.01 | 0.00 | 7/17/2025 | 10/3/2025 4:00:01 PM EST |
| 17.50 | 12.60 | 13.30 | 12.95 | % | 0.74 | 0 | 0 | 3.19 | -1.00 | 0.01 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 20.00 | 15.00 | 16.60 | 15.80 | 9.30 | 0.00 | 0.00% | 0.79 | 0 | 1 | 4.61 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 10/3/2025 4:00:01 PM EST |
| 22.50 | 17.60 | 18.50 | 18.05 | % | 0.80 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST |