Options Chain for REPLIMUNE GROUP INC COM (REPL) - $17.39 as of 10/30/2026 3:32:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.10 | 13.90 | 12.00 | % | 2.40 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 6.00 | 9.10 | 12.90 | 11.00 | % | 1.83 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 6.50 | 8.90 | 12.30 | 10.60 | % | 1.63 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 7.00 | 9.50 | 11.70 | 10.60 | % | 1.51 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 7.50 | 8.80 | 11.30 | 10.05 | % | 1.34 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 8.00 | 8.10 | 10.80 | 9.45 | % | 1.18 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 8.50 | 7.60 | 10.20 | 8.90 | % | 1.05 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 9.00 | 6.90 | 9.80 | 8.35 | % | 0.93 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 9.50 | 6.60 | 9.60 | 8.10 | % | 0.85 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 10.00 | 6.20 | 8.80 | 7.50 | % | 0.75 | 0 | 0 | 2.43 | 0.99 | 0.01 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 10.50 | 5.70 | 8.30 | 7.00 | % | 0.67 | 0 | 0 | 2.28 | 0.98 | 0.01 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 11.00 | 5.10 | 8.30 | 6.70 | % | 0.61 | 0 | 0 | 2.53 | 0.97 | 0.02 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 11.50 | 4.80 | 6.90 | 5.85 | % | 0.51 | 0 | 0 | 1.69 | 0.96 | 0.02 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 12.00 | 3.70 | 6.70 | 5.20 | % | 0.43 | 0 | 0 | 1.80 | 0.94 | 0.03 | -0.01 | 10/30/2026 4:00:10 PM EST | |||
| 12.50 | 4.10 | 6.60 | 5.35 | % | 0.43 | 0 | 0 | 1.95 | 0.93 | 0.03 | -0.01 | 10/30/2026 4:00:10 PM EST | |||
| 13.00 | 3.70 | 5.70 | 4.70 | 1.13 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.55 | 0.89 | 0.04 | -0.01 | 10/26/2026 | 10/30/2026 4:00:10 PM EST |
| 13.50 | 2.50 | 5.60 | 4.05 | % | 0.30 | 0 | 0 | 1.69 | 0.86 | 0.05 | -0.01 | 10/30/2026 4:00:10 PM EST | |||
| 14.00 | 2.75 | 4.70 | 3.73 | % | 0.27 | 0 | 0 | 1.32 | 0.83 | 0.05 | -0.02 | 10/30/2026 4:00:10 PM EST | |||
| 14.50 | 3.20 | 4.40 | 3.80 | 3.60 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.33 | 0.80 | 0.06 | -0.02 | 10/29/2026 | 10/30/2026 4:00:10 PM EST |
| 15.00 | 2.05 | 4.10 | 3.08 | % | 0.21 | 0 | 0 | 1.32 | 0.77 | 0.07 | -0.02 | 10/30/2026 4:00:10 PM EST | |||
| 15.50 | 2.10 | 3.60 | 2.85 | % | 0.18 | 0 | 0 | 1.21 | 0.73 | 0.07 | -0.02 | 10/30/2026 4:00:10 PM EST | |||
| 16.00 | 2.00 | 3.30 | 2.65 | 1.37 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.86 | 0.69 | 0.08 | -0.02 | 10/28/2026 | 10/30/2026 4:00:10 PM EST |
| 16.50 | 1.80 | 2.85 | 2.33 | % | 0.14 | 0 | 0 | 0.85 | 0.64 | 0.09 | -0.02 | 10/30/2026 4:00:10 PM EST | |||
| 17.00 | 1.50 | 2.40 | 1.95 | % | 0.11 | 0 | 0 | 0.79 | 0.59 | 0.09 | -0.02 | 10/30/2026 4:00:10 PM EST | |||
| 17.50 | 1.15 | 2.20 | 1.68 | % | 0.10 | 0 | 0 | 0.78 | 0.54 | 0.10 | -0.02 | 10/30/2026 4:00:10 PM EST | |||
| 18.00 | 0.90 | 2.10 | 1.50 | % | 0.08 | 0 | 0 | 0.79 | 0.49 | 0.10 | -0.02 | 10/30/2026 4:00:10 PM EST | |||
| 18.50 | 0.05 | 1.90 | 0.98 | % | 0.05 | 0 | 0 | 0.61 | 0.44 | 0.10 | -0.02 | 10/30/2026 4:00:10 PM EST | |||
| 19.00 | 0.55 | 1.55 | 1.05 | % | 0.06 | 0 | 0 | 0.75 | 0.39 | 0.10 | -0.02 | 10/30/2026 4:00:10 PM EST | |||
| 20.00 | 0.05 | 1.30 | 0.68 | % | 0.03 | 0 | 0 | 0.65 | 0.27 | 0.10 | -0.01 | 10/30/2026 4:00:10 PM EST | |||
| 21.00 | 0.05 | 1.10 | 0.58 | % | 0.03 | 0 | 0 | 0.70 | 0.16 | 0.08 | -0.01 | 10/30/2026 4:00:10 PM EST | |||
| 22.00 | 0.05 | 0.95 | 0.50 | % | 0.02 | 0 | 0 | 0.76 | 0.09 | 0.06 | -0.01 | 10/30/2026 4:00:10 PM EST | |||
| 23.00 | 0.05 | 0.85 | 0.45 | % | 0.02 | 0 | 0 | 0.81 | 0.04 | 0.03 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 24.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.18 | 0.04 | 0.03 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.77 | 0.03 | 0.02 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 26.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.48 | 0.02 | 0.02 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 27.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.70 | 0.02 | 0.01 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 28.00 | 0.00 | 3.20 | 1.60 | % | 0.06 | 0 | 0 | 2.71 | 0.01 | 0.01 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 29.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.81 | 0.01 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 3.20 | 1.60 | % | 0.05 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 31.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 32.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 33.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.85 | 1.43 | % | 0.29 | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 6.50 | 0.00 | 1.80 | 0.90 | % | 0.14 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 7.00 | 0.00 | 1.30 | 0.65 | % | 0.09 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 7.50 | 0.00 | 2.75 | 1.38 | % | 0.18 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 8.00 | 0.00 | 1.25 | 0.63 | % | 0.08 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 8.50 | 0.00 | 2.15 | 1.08 | % | 0.13 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 9.50 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 10.00 | 0.00 | 1.60 | 0.80 | % | 0.08 | 0 | 0 | 2.72 | -0.01 | 0.01 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 10.50 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.06 | -0.02 | 0.01 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 1.93 | -0.03 | 0.02 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 11.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.80 | -0.04 | 0.02 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 12.00 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 1.71 | -0.06 | 0.03 | -0.01 | 10/30/2026 4:00:10 PM EST | |||
| 12.50 | 0.00 | 2.60 | 1.30 | % | 0.10 | 0 | 0 | 2.63 | -0.07 | 0.03 | -0.01 | 10/30/2026 4:00:10 PM EST | |||
| 13.00 | 0.05 | 1.10 | 0.58 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.04 | -0.11 | 0.04 | -0.01 | 10/28/2026 | 10/30/2026 4:00:10 PM EST |
| 13.50 | 0.05 | 0.90 | 0.48 | % | 0.04 | 0 | 0 | 0.89 | -0.14 | 0.05 | -0.01 | 10/30/2026 4:00:10 PM EST | |||
| 14.00 | 0.05 | 1.05 | 0.55 | % | 0.04 | 0 | 0 | 0.85 | -0.17 | 0.05 | -0.02 | 10/30/2026 4:00:10 PM EST | |||
| 14.50 | 0.05 | 1.20 | 0.63 | % | 0.04 | 0 | 0 | 0.81 | -0.20 | 0.06 | -0.02 | 10/30/2026 4:00:10 PM EST | |||
| 15.00 | 0.05 | 1.40 | 0.73 | % | 0.05 | 0 | 0 | 0.78 | -0.23 | 0.07 | -0.02 | 10/30/2026 4:00:10 PM EST | |||
| 15.50 | 0.05 | 1.45 | 0.75 | % | 0.05 | 0 | 0 | 0.71 | -0.27 | 0.07 | -0.02 | 10/30/2026 4:00:10 PM EST | |||
| 16.00 | 0.05 | 1.95 | 1.00 | 2.33 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.75 | -0.31 | 0.08 | -0.02 | 10/28/2026 | 10/30/2026 4:00:10 PM EST |
| 16.50 | 0.05 | 2.05 | 1.05 | % | 0.06 | 0 | 0 | 0.68 | -0.36 | 0.09 | -0.02 | 10/30/2026 4:00:10 PM EST | |||
| 17.00 | 0.75 | 1.85 | 1.30 | % | 0.08 | 0 | 0 | 0.72 | -0.41 | 0.09 | -0.02 | 10/30/2026 4:00:10 PM EST | |||
| 17.50 | 1.05 | 2.30 | 1.68 | % | 0.10 | 0 | 0 | 0.78 | -0.46 | 0.10 | -0.02 | 10/30/2026 4:00:10 PM EST | |||
| 18.00 | 1.30 | 2.30 | 1.80 | % | 0.10 | 0 | 0 | 0.70 | -0.51 | 0.10 | -0.02 | 10/30/2026 4:00:10 PM EST | |||
| 18.50 | 1.50 | 2.80 | 2.15 | % | 0.12 | 0 | 0 | 0.72 | -0.56 | 0.10 | -0.02 | 10/30/2026 4:00:10 PM EST | |||
| 19.00 | 1.80 | 3.10 | 2.45 | % | 0.13 | 0 | 0 | 0.70 | -0.61 | 0.10 | -0.02 | 10/30/2026 4:00:10 PM EST | |||
| 20.00 | 2.50 | 4.00 | 3.25 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.69 | -0.73 | 0.10 | -0.01 | 10/29/2026 | 10/30/2026 4:00:10 PM EST |
| 21.00 | 3.30 | 6.10 | 4.70 | % | 0.22 | 0 | 0 | 1.77 | -0.84 | 0.08 | -0.01 | 10/30/2026 4:00:10 PM EST | |||
| 22.00 | 4.10 | 7.00 | 5.55 | % | 0.25 | 0 | 0 | 1.85 | -0.91 | 0.06 | -0.01 | 10/30/2026 4:00:10 PM EST | |||
| 23.00 | 4.90 | 7.60 | 6.25 | % | 0.27 | 0 | 0 | 1.77 | -0.96 | 0.03 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 24.00 | 5.90 | 8.90 | 7.40 | % | 0.31 | 0 | 0 | 2.02 | -0.96 | 0.03 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 25.00 | 6.80 | 9.90 | 8.35 | % | 0.33 | 0 | 0 | 2.11 | -0.97 | 0.02 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 26.00 | 7.80 | 10.90 | 9.35 | % | 0.36 | 0 | 0 | 2.20 | -0.98 | 0.02 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 27.00 | 8.70 | 11.90 | 10.30 | % | 0.38 | 0 | 0 | 2.29 | -0.98 | 0.01 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 28.00 | 9.70 | 12.90 | 11.30 | % | 0.40 | 0 | 0 | 2.37 | -0.99 | 0.01 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 29.00 | 10.70 | 13.90 | 12.30 | % | 0.42 | 0 | 0 | 2.44 | -0.99 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 30.00 | 11.70 | 14.90 | 13.30 | % | 0.44 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 31.00 | 12.80 | 15.90 | 14.35 | % | 0.46 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 32.00 | 13.70 | 16.90 | 15.30 | % | 0.48 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 33.00 | 14.60 | 17.90 | 16.25 | % | 0.49 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST |