Options Chain for REPLIMUNE GROUP INC COM (REPL) - $10.25 as of 10/30/2025 9:33:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.30 | 12.00 | 10.15 | % | 10.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 1.50 | 7.80 | 11.50 | 9.65 | % | 6.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 2.00 | 7.30 | 11.00 | 9.15 | % | 4.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 2.50 | 6.80 | 10.50 | 8.65 | % | 3.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 3.00 | 6.30 | 10.00 | 8.15 | 5.92 | 0.00 | 0.00% | 2.72 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:52 PM EST |
| 3.50 | 5.80 | 9.50 | 7.65 | % | 2.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 4.00 | 5.40 | 8.50 | 6.95 | 6.31 | +1.72 | +37.48% | 1.74 | 1 | 307 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 4.50 | 5.00 | 8.50 | 6.75 | % | 1.50 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 5.00 | 4.50 | 8.00 | 6.25 | 4.50 | 0.00 | 0.00% | 1.25 | 0 | 58 | 0.00 | 0.99 | 0.01 | -0.01 | 10/20/2025 | 10/30/2025 3:59:52 PM EST |
| 5.50 | 4.00 | 7.50 | 5.75 | 0.90 | 0.00 | 0.00% | 1.05 | 0 | 1 | 0.00 | 0.99 | 0.01 | -0.01 | 10/24/2025 | 10/30/2025 3:59:52 PM EST |
| 6.00 | 3.50 | 6.50 | 5.00 | 2.40 | 0.00 | 0.00% | 0.83 | 0 | 2 | 9.18 | 0.98 | 0.01 | -0.01 | 10/21/2025 | 10/30/2025 3:59:52 PM EST |
| 6.50 | 3.00 | 4.20 | 3.60 | % | 0.55 | 0 | 0 | 3.48 | 0.94 | 0.03 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 7.00 | 2.50 | 4.20 | 3.35 | % | 0.48 | 0 | 0 | 4.40 | 0.92 | 0.05 | -0.03 | 10/30/2025 3:59:52 PM EST | |||
| 7.50 | 2.00 | 5.00 | 3.50 | % | 0.47 | 0 | 0 | 6.87 | 0.88 | 0.06 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 8.00 | 0.20 | 4.10 | 2.15 | 2.70 | 0.00 | 0.00% | 0.27 | 0 | 14 | 5.37 | 0.88 | 0.08 | -0.03 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 8.50 | 0.10 | 4.90 | 2.50 | % | 0.29 | 0 | 0 | 7.49 | 0.82 | 0.11 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 2.80 | 1.40 | 1.50 | 0.00 | 0.00% | 0.16 | 0 | 47 | 3.73 | 0.76 | 0.14 | -0.04 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 9.50 | 0.00 | 4.80 | 2.40 | % | 0.25 | 0 | 0 | 7.96 | 0.68 | 0.16 | -0.05 | 10/30/2025 3:59:52 PM EST | |||
| 10.00 | 0.75 | 1.45 | 1.10 | 1.15 | 0.00 | 0.00% | 0.11 | 0 | 67 | 2.18 | 0.59 | 0.19 | -0.05 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 10.50 | 0.55 | 4.80 | 2.68 | 0.80 | % | 0.26 | 8 | 0 | 8.52 | 0.50 | 0.18 | -0.06 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 11.00 | 0.40 | 0.90 | 0.65 | 0.60 | 0.00 | 0.00% | 0.06 | 1 | 152 | 1.54 | 0.40 | 0.19 | -0.05 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 11.50 | 0.30 | 0.85 | 0.58 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 25 | 2.14 | 0.31 | 0.18 | -0.04 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 12.00 | 0.25 | 1.10 | 0.68 | 0.35 | % | 0.06 | 1 | 0 | 2.00 | 0.27 | 0.15 | -0.05 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 12.50 | 0.20 | 0.55 | 0.38 | 0.45 | +0.10 | +28.58% | 0.03 | 19 | 287 | 2.07 | 0.18 | 0.13 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 13.00 | 0.15 | 1.05 | 0.60 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.15 | 0.13 | 0.11 | -0.03 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 13.50 | 0.10 | 0.65 | 0.38 | % | 0.03 | 0 | 0 | 2.63 | 0.10 | 0.09 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 3.60 | 0.07 | 0.07 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 14.50 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 3.94 | 0.05 | 0.05 | -0.01 | 10/30/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 4.80 | 2.40 | % | 0.16 | 0 | 0 | 0.00 | 0.05 | 0.05 | -0.01 | 10/30/2025 3:59:52 PM EST | |||
| 15.50 | 0.00 | 4.80 | 2.40 | % | 0.15 | 0 | 0 | 0.00 | 0.04 | 0.04 | -0.01 | 10/30/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 4.80 | 2.40 | % | 0.15 | 0 | 0 | 0.00 | 0.04 | 0.04 | -0.01 | 10/30/2025 3:59:52 PM EST | |||
| 16.50 | 0.00 | 4.80 | 2.40 | % | 0.15 | 0 | 0 | 0.00 | 0.01 | 0.01 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 0.00 | 0.01 | 0.01 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 4.80 | 2.40 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 18.50 | 0.00 | 4.80 | 2.40 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 4.80 | 2.40 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 19.50 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 4.80 | 2.40 | % | 0.80 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 3.50 | 0.00 | 4.80 | 2.40 | % | 0.69 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.60 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 3:59:52 PM EST |
| 4.50 | 0.00 | 3.20 | 1.60 | % | 0.36 | 0 | 0 | 0.00 | -0.01 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 4.70 | 2.35 | 0.09 | 0.00 | 0.00% | 0.47 | 0 | 8 | 0.00 | -0.01 | 0.01 | -0.01 | 10/22/2025 | 10/30/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 113 | 2.48 | -0.01 | 0.01 | -0.01 | 10/22/2025 | 10/30/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 1.80 | 0.90 | 0.10 | 0.00 | 0.00% | 0.15 | 0 | 25 | 7.94 | -0.02 | 0.01 | -0.01 | 10/22/2025 | 10/30/2025 3:59:52 PM EST |
| 6.50 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.90 | -0.06 | 0.03 | -0.02 | 10/22/2025 | 10/30/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 1,000 | 1.64 | -0.08 | 0.05 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | 0.05 | -0.01 | -16.67% | 0.03 | 30 | 50 | 1.39 | -0.12 | 0.06 | -0.04 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 33 | 3.52 | -0.12 | 0.08 | -0.03 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 3.90 | 1.95 | % | 0.23 | 0 | 0 | 9.21 | -0.18 | 0.11 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 9.00 | 0.15 | 0.60 | 0.38 | 0.35 | +0.05 | +16.67% | 0.04 | 10 | 34 | 1.98 | -0.24 | 0.14 | -0.04 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 9.50 | 0.25 | 2.25 | 1.25 | 0.53 | % | 0.13 | 15 | 0 | 4.56 | -0.32 | 0.16 | -0.05 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 10.00 | 0.45 | 0.80 | 0.63 | 0.60 | -0.11 | -15.50% | 0.06 | 78 | 17 | 1.25 | -0.41 | 0.19 | -0.05 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 10.50 | 0.75 | 4.80 | 2.78 | 1.02 | % | 0.26 | 5 | 0 | 8.08 | -0.50 | 0.18 | -0.06 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 11.00 | 1.10 | 4.60 | 2.85 | 1.30 | 0.00 | 0.00% | 0.26 | 0 | 20 | 7.02 | -0.60 | 0.19 | -0.05 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 11.50 | 0.20 | 4.90 | 2.55 | % | 0.22 | 0 | 0 | 6.91 | -0.69 | 0.18 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 12.00 | 1.40 | 5.00 | 3.20 | % | 0.27 | 0 | 0 | 6.44 | -0.73 | 0.15 | -0.05 | 10/30/2025 3:59:52 PM EST | |||
| 12.50 | 1.10 | 5.00 | 3.05 | % | 0.24 | 0 | 0 | 5.81 | -0.82 | 0.13 | -0.03 | 10/30/2025 3:59:52 PM EST | |||
| 13.00 | 0.80 | 5.50 | 3.15 | % | 0.24 | 0 | 0 | 6.01 | -0.87 | 0.11 | -0.03 | 10/30/2025 3:59:52 PM EST | |||
| 13.50 | 1.30 | 5.80 | 3.55 | % | 0.26 | 0 | 0 | 5.88 | -0.90 | 0.09 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 14.00 | 1.70 | 6.40 | 4.05 | 4.20 | -1.40 | -25.00% | 0.29 | 20 | 1 | 6.22 | -0.93 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 14.50 | 3.90 | 5.50 | 4.70 | % | 0.32 | 0 | 0 | 4.08 | -0.95 | 0.05 | -0.01 | 10/30/2025 3:59:52 PM EST | |||
| 15.00 | 2.50 | 7.20 | 4.85 | % | 0.32 | 0 | 0 | 6.23 | -0.95 | 0.05 | -0.01 | 10/30/2025 3:59:52 PM EST | |||
| 15.50 | 4.70 | 8.00 | 6.35 | % | 0.41 | 0 | 0 | 6.88 | -0.96 | 0.04 | -0.01 | 10/30/2025 3:59:52 PM EST | |||
| 16.00 | 5.10 | 8.00 | 6.55 | % | 0.41 | 0 | 0 | 6.20 | -0.96 | 0.04 | -0.01 | 10/30/2025 3:59:52 PM EST | |||
| 16.50 | 5.60 | 9.00 | 7.30 | % | 0.44 | 0 | 0 | 7.16 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 17.00 | 6.10 | 9.00 | 7.55 | % | 0.44 | 0 | 0 | 6.47 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 17.50 | 6.60 | 10.00 | 8.30 | % | 0.47 | 0 | 0 | 7.43 | -1.00 | 0.01 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 18.00 | 7.10 | 10.00 | 8.55 | % | 0.48 | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 18.50 | 7.60 | 10.50 | 9.05 | % | 0.49 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 19.00 | 8.10 | 11.00 | 9.55 | % | 0.50 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 19.50 | 8.80 | 10.50 | 9.65 | % | 0.49 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 20.00 | 9.10 | 12.00 | 10.55 | % | 0.53 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 21.00 | 10.00 | 13.00 | 11.50 | % | 0.55 | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST |