Options Chain for REPLIMUNE GROUP INC COM (REPL) - $4.43 as of 10/15/2025 7:58:38 AM 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 | 1.70 | 6.50 | 4.10 | % | 8.20 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 10/14/2025 3:59:56 PM EST | |||
| 1.00 | 1.00 | 5.90 | 3.45 | % | 3.45 | 0 | 0 | 0.00 | 0.96 | 0.01 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 1.50 | 2.40 | 5.50 | 3.95 | % | 2.63 | 0 | 0 | 0.00 | 0.93 | 0.02 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 2.00 | 1.00 | 5.00 | 3.00 | % | 1.50 | 0 | 0 | 0.00 | 0.90 | 0.03 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 2.50 | 0.05 | 4.90 | 2.48 | % | 0.99 | 0 | 0 | 0.00 | 0.86 | 0.04 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 4.80 | 2.40 | % | 0.80 | 0 | 0 | 0.00 | 0.83 | 0.04 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 3.50 | 0.00 | 4.80 | 2.40 | % | 0.69 | 0 | 0 | 0.00 | 0.79 | 0.05 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 4.80 | 2.40 | % | 0.60 | 0 | 0 | 0.00 | 0.77 | 0.05 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 4.50 | 0.05 | 3.20 | 1.63 | % | 0.36 | 0 | 0 | 3.72 | 0.74 | 0.06 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.95 | 1.48 | % | 0.30 | 0 | 0 | 5.80 | 0.71 | 0.06 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 5.50 | 0.00 | 2.25 | 1.13 | % | 0.21 | 0 | 0 | 4.41 | 0.69 | 0.06 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 1.65 | 0.83 | 0.45 | 0.00 | 0.00% | 0.14 | 0 | 3 | 3.47 | 0.66 | 0.06 | -0.02 | 10/10/2025 | 10/14/2025 3:59:56 PM EST |
| 6.50 | 0.00 | 2.00 | 1.00 | % | 0.15 | 0 | 0 | 4.25 | 0.63 | 0.07 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 1.75 | 0.88 | % | 0.13 | 0 | 0 | 3.94 | 0.61 | 0.07 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 3.07 | 0.59 | 0.07 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 1.75 | 0.88 | % | 0.11 | 0 | 0 | 4.18 | 0.57 | 0.07 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 8.50 | 0.00 | 1.70 | 0.85 | % | 0.10 | 0 | 0 | 4.20 | 0.55 | 0.07 | -0.03 | 10/14/2025 3:59:56 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 | 4.20 | 2.10 | % | 4.20 | 0 | 0 | 0.00 | -0.01 | 0.01 | 0.00 | 10/14/2025 3:59:56 PM EST | |||
| 1.00 | 0.00 | 1.40 | 0.70 | % | 0.70 | 0 | 0 | 0.00 | -0.04 | 0.01 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 1.50 | 0.00 | 1.15 | 0.58 | % | 0.39 | 0 | 0 | 8.40 | -0.07 | 0.02 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 1.40 | 0.70 | % | 0.35 | 0 | 0 | 7.21 | -0.10 | 0.03 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 2.50 | 0.00 | 2.00 | 1.00 | % | 0.40 | 0 | 0 | 8.21 | -0.14 | 0.04 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 3.70 | -0.17 | 0.04 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 3.50 | 0.00 | 1.15 | 0.58 | % | 0.17 | 0 | 0 | 2.97 | -0.21 | 0.05 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 2.70 | 1.35 | % | 0.34 | 0 | 0 | 5.81 | -0.23 | 0.05 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 4.50 | 0.00 | 3.30 | 1.65 | % | 0.37 | 0 | 0 | 6.33 | -0.26 | 0.06 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 4.00 | 2.00 | % | 0.40 | 0 | 0 | 7.14 | -0.29 | 0.06 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 5.50 | 0.00 | 4.70 | 2.35 | % | 0.43 | 0 | 0 | 8.02 | -0.31 | 0.06 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 6.00 | 0.15 | 4.90 | 2.53 | % | 0.42 | 0 | 0 | 7.12 | -0.34 | 0.06 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 6.50 | 0.20 | 5.00 | 2.60 | % | 0.40 | 0 | 0 | 6.16 | -0.37 | 0.07 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 7.00 | 1.00 | 5.00 | 3.00 | % | 0.43 | 0 | 0 | 5.18 | -0.39 | 0.07 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 7.50 | 1.10 | 6.00 | 3.55 | % | 0.47 | 0 | 0 | 6.40 | -0.41 | 0.07 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 8.00 | 1.50 | 6.00 | 3.75 | % | 0.47 | 0 | 0 | 5.42 | -0.43 | 0.07 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 8.50 | 2.00 | 6.50 | 4.25 | % | 0.50 | 0 | 0 | 5.52 | -0.45 | 0.07 | -0.03 | 10/14/2025 3:59:56 PM EST |