Options Chain for REPLIMUNE GROUP INC COM (REPL) - $8.80 as of 10/27/2025 1:15:42 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 | 6.50 | 9.20 | 7.85 | % | 7.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:59 PM EST | |||
| 2.00 | 5.50 | 9.50 | 7.50 | % | 3.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:59 PM EST | |||
| 3.00 | 5.50 | 8.50 | 7.00 | % | 2.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:59 PM EST | |||
| 4.00 | 4.70 | 7.50 | 6.10 | 3.83 | 0.00 | 0.00% | 1.52 | 0 | 1 | 0.00 | 0.99 | 0.01 | 0.00 | 10/22/2025 | 10/27/2025 2:58:59 PM EST |
| 5.00 | 3.80 | 6.50 | 5.15 | 4.40 | 0.00 | 0.00% | 1.03 | 0 | 9 | 4.37 | 0.97 | 0.02 | 0.00 | 10/20/2025 | 10/27/2025 2:58:59 PM EST |
| 6.00 | 2.80 | 6.00 | 4.40 | % | 0.73 | 0 | 0 | 4.11 | 0.91 | 0.05 | -0.01 | 10/27/2025 2:58:59 PM EST | |||
| 7.00 | 2.00 | 5.00 | 3.50 | % | 0.50 | 0 | 0 | 3.33 | 0.83 | 0.08 | -0.01 | 10/27/2025 2:58:59 PM EST | |||
| 8.00 | 1.80 | 2.05 | 1.93 | 1.84 | +0.05 | +2.80% | 0.24 | 5 | 44 | 0.89 | 0.72 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 2:58:59 PM EST |
| 9.00 | 1.40 | 1.55 | 1.48 | 1.57 | +0.24 | +18.05% | 0.16 | 14 | 323 | 0.94 | 0.61 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 2:58:59 PM EST |
| 10.00 | 0.10 | 1.15 | 0.63 | 1.15 | +0.40 | +53.34% | 0.06 | 101 | 53 | 1.00 | 0.51 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 2:58:59 PM EST |
| 11.00 | 0.60 | 1.15 | 0.88 | 0.72 | 0.00 | 0.00% | 0.08 | 0 | 21 | 1.05 | 0.42 | 0.10 | -0.01 | 10/21/2025 | 10/27/2025 2:58:59 PM EST |
| 12.00 | 0.30 | 2.05 | 1.18 | % | 0.10 | 0 | 0 | 1.42 | 0.34 | 0.10 | -0.01 | 10/27/2025 2:58:59 PM EST | |||
| 13.00 | 0.20 | 0.85 | 0.53 | 0.61 | -0.14 | -18.67% | 0.04 | 14 | 31 | 1.07 | 0.28 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 2:58:59 PM EST |
| 14.00 | 0.10 | 1.05 | 0.58 | % | 0.04 | 0 | 0 | 1.19 | 0.23 | 0.08 | -0.01 | 10/27/2025 2:58:59 PM EST | |||
| 15.00 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 1.76 | 0.17 | 0.07 | -0.01 | 10/27/2025 2:58:59 PM EST | |||
| 16.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 1.71 | 0.14 | 0.06 | -0.01 | 10/27/2025 2:58:59 PM EST | |||
| 17.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 1.80 | 0.11 | 0.05 | -0.01 | 10/27/2025 2:58:59 PM EST | |||
| 18.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.89 | 0.09 | 0.04 | -0.01 | 10/27/2025 2:58:59 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 | 3.60 | 1.80 | % | 1.80 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:59 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 3 | 2.84 | -0.01 | 0.01 | 0.00 | 10/20/2025 | 10/27/2025 2:58:59 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.26 | -0.03 | 0.02 | 0.00 | 10/22/2025 | 10/27/2025 2:58:59 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 700 | 1.19 | -0.09 | 0.05 | -0.01 | 10/22/2025 | 10/27/2025 2:58:59 PM EST |
| 7.00 | 0.25 | 0.60 | 0.43 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 213 | 1.01 | -0.17 | 0.08 | -0.01 | 10/24/2025 | 10/27/2025 2:58:59 PM EST |
| 8.00 | 0.60 | 0.75 | 0.68 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 502 | 0.91 | -0.28 | 0.10 | -0.01 | 10/22/2025 | 10/27/2025 2:58:59 PM EST |
| 9.00 | 1.10 | 1.25 | 1.18 | 1.10 | -0.55 | -33.34% | 0.13 | 10 | 134 | 0.91 | -0.39 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 2:58:59 PM EST |
| 10.00 | 1.30 | 1.90 | 1.60 | 2.35 | 0.00 | 0.00% | 0.16 | 0 | 42 | 0.82 | -0.49 | 0.11 | -0.01 | 10/21/2025 | 10/27/2025 2:58:59 PM EST |
| 11.00 | 2.05 | 4.80 | 3.43 | % | 0.31 | 0 | 0 | 1.63 | -0.58 | 0.10 | -0.01 | 10/27/2025 2:58:59 PM EST | |||
| 12.00 | 2.70 | 5.00 | 3.85 | % | 0.32 | 0 | 0 | 2.25 | -0.66 | 0.10 | -0.01 | 10/27/2025 2:58:59 PM EST | |||
| 13.00 | 3.60 | 6.50 | 5.05 | % | 0.39 | 0 | 0 | 2.78 | -0.72 | 0.09 | -0.01 | 10/27/2025 2:58:59 PM EST | |||
| 14.00 | 2.60 | 5.70 | 4.15 | % | 0.30 | 0 | 0 | 1.60 | -0.77 | 0.08 | -0.01 | 10/27/2025 2:58:59 PM EST | |||
| 15.00 | 5.40 | 6.80 | 6.10 | % | 0.41 | 0 | 0 | 1.80 | -0.83 | 0.07 | -0.01 | 10/27/2025 2:58:59 PM EST | |||
| 16.00 | 6.20 | 7.80 | 7.00 | % | 0.44 | 0 | 0 | 1.92 | -0.86 | 0.06 | -0.01 | 10/27/2025 2:58:59 PM EST | |||
| 17.00 | 5.50 | 8.80 | 7.15 | % | 0.42 | 0 | 0 | 2.02 | -0.89 | 0.05 | -0.01 | 10/27/2025 2:58:59 PM EST | |||
| 18.00 | 6.70 | 9.80 | 8.25 | % | 0.46 | 0 | 0 | 2.11 | -0.91 | 0.04 | -0.01 | 10/27/2025 2:58:59 PM EST |