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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.40 | 11.00 | 9.20 | % | 4.60 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.01 | 10/30/2025 3:59:52 PM EST | |||
| 3.00 | 6.40 | 10.00 | 8.20 | % | 2.73 | 0 | 0 | 0.00 | 0.95 | 0.01 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 3.50 | 5.90 | 9.50 | 7.70 | % | 2.20 | 0 | 0 | 9.54 | 0.94 | 0.01 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 4.00 | 5.40 | 9.00 | 7.20 | % | 1.80 | 0 | 0 | 8.03 | 0.92 | 0.01 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 4.50 | 5.00 | 8.50 | 6.75 | % | 1.50 | 0 | 0 | 7.00 | 0.91 | 0.02 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 5.00 | 4.60 | 8.00 | 6.30 | % | 1.26 | 0 | 0 | 6.21 | 0.89 | 0.02 | -0.03 | 10/30/2025 3:59:52 PM EST | |||
| 5.50 | 4.10 | 7.50 | 5.80 | % | 1.05 | 0 | 0 | 5.57 | 0.87 | 0.02 | -0.03 | 10/30/2025 3:59:52 PM EST | |||
| 6.00 | 2.00 | 6.60 | 4.30 | % | 0.72 | 0 | 0 | 4.46 | 0.85 | 0.02 | -0.03 | 10/30/2025 3:59:52 PM EST | |||
| 6.50 | 2.30 | 6.50 | 4.40 | % | 0.68 | 0 | 0 | 4.57 | 0.83 | 0.03 | -0.03 | 10/30/2025 3:59:52 PM EST | |||
| 7.00 | 1.00 | 5.40 | 3.20 | % | 0.46 | 0 | 0 | 3.44 | 0.81 | 0.03 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 7.50 | 0.50 | 5.20 | 2.85 | % | 0.38 | 0 | 0 | 3.45 | 0.79 | 0.03 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 8.00 | 0.50 | 4.90 | 2.70 | % | 0.34 | 0 | 0 | 3.34 | 0.76 | 0.04 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 8.50 | 0.00 | 4.80 | 2.40 | % | 0.28 | 0 | 0 | 3.43 | 0.74 | 0.04 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 4.80 | 2.40 | % | 0.27 | 0 | 0 | 3.60 | 0.72 | 0.04 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 9.50 | 0.05 | 4.90 | 2.48 | % | 0.26 | 0 | 0 | 3.85 | 0.69 | 0.04 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 3.20 | 1.60 | % | 0.16 | 0 | 0 | 2.46 | 0.65 | 0.05 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 10.50 | 0.00 | 2.60 | 1.30 | % | 0.12 | 0 | 0 | 2.11 | 0.63 | 0.05 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 3.70 | 1.85 | % | 0.17 | 0 | 0 | 3.16 | 0.59 | 0.06 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 11.50 | 0.15 | 4.90 | 2.53 | % | 0.22 | 0 | 0 | 2.38 | 0.57 | 0.06 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 2.20 | 1.10 | % | 0.09 | 0 | 0 | 2.17 | 0.54 | 0.06 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 2.85 | 1.43 | % | 0.11 | 0 | 0 | 2.89 | 0.50 | 0.06 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 1.90 | 0.95 | % | 0.07 | 0 | 0 | 2.33 | 0.45 | 0.06 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 4.10 | 2.05 | % | 0.14 | 0 | 0 | 4.23 | 0.41 | 0.06 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 4.80 | 2.40 | % | 0.15 | 0 | 0 | 4.97 | 0.38 | 0.05 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 5.09 | 0.34 | 0.05 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 4.80 | 2.40 | % | 0.13 | 0 | 0 | 5.20 | 0.31 | 0.05 | -0.03 | 10/30/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 4.80 | 2.40 | % | 0.13 | 0 | 0 | 5.30 | 0.28 | 0.05 | -0.03 | 10/30/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 5.40 | 0.26 | 0.05 | -0.03 | 10/30/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 5.49 | 0.23 | 0.04 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 4.80 | 2.40 | % | 1.20 | 0 | 0 | 0.00 | -0.02 | 0.00 | -0.01 | 10/30/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 4.80 | 2.40 | % | 0.80 | 0 | 0 | 0.00 | -0.05 | 0.01 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 3.50 | 0.00 | 4.80 | 2.40 | % | 0.69 | 0 | 0 | 0.00 | -0.06 | 0.01 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 4.40 | 2.20 | % | 0.55 | 0 | 0 | 0.00 | -0.08 | 0.01 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 4.50 | 0.00 | 4.80 | 2.40 | % | 0.53 | 0 | 0 | 0.00 | -0.09 | 0.02 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.80 | 1.40 | % | 0.28 | 0 | 0 | 6.38 | -0.11 | 0.02 | -0.03 | 10/30/2025 3:59:52 PM EST | |||
| 5.50 | 0.00 | 3.10 | 1.55 | % | 0.28 | 0 | 0 | 6.25 | -0.13 | 0.02 | -0.03 | 10/30/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 4.80 | 2.40 | % | 0.40 | 0 | 0 | 9.12 | -0.15 | 0.02 | -0.03 | 10/30/2025 3:59:52 PM EST | |||
| 6.50 | 0.00 | 3.30 | 1.65 | % | 0.25 | 0 | 0 | 5.39 | -0.17 | 0.03 | -0.03 | 10/30/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 4.80 | 2.40 | % | 0.34 | 0 | 0 | 7.18 | -0.19 | 0.03 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | % | 0.32 | 0 | 0 | 6.49 | -0.21 | 0.03 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 3.10 | 1.55 | % | 0.19 | 0 | 0 | 3.87 | -0.24 | 0.04 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 8.50 | 0.00 | 4.80 | 2.40 | 0.54 | 0.00 | 0.00% | 0.28 | 0 | 5 | 5.42 | -0.26 | 0.04 | -0.04 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 4.80 | 2.40 | % | 0.27 | 0 | 0 | 4.97 | -0.28 | 0.04 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 9.50 | 0.00 | 4.80 | 2.40 | % | 0.25 | 0 | 0 | 4.56 | -0.31 | 0.04 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 2.90 | 1.45 | % | 0.14 | 0 | 0 | 2.46 | -0.35 | 0.05 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 10.50 | 0.00 | 4.80 | 2.40 | % | 0.23 | 0 | 0 | 3.84 | -0.37 | 0.05 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 11.00 | 1.00 | 4.90 | 2.95 | % | 0.27 | 0 | 0 | 2.01 | -0.41 | 0.06 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 11.50 | 1.40 | 5.00 | 3.20 | % | 0.28 | 0 | 0 | 1.91 | -0.43 | 0.06 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 12.00 | 0.20 | 4.90 | 2.55 | % | 0.21 | 0 | 0 | 2.98 | -0.46 | 0.06 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 13.00 | 1.00 | 5.60 | 3.30 | % | 0.25 | 0 | 0 | 2.94 | -0.50 | 0.06 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 14.00 | 1.70 | 6.50 | 4.10 | % | 0.29 | 0 | 0 | 3.04 | -0.55 | 0.06 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 15.00 | 2.80 | 7.50 | 5.15 | % | 0.34 | 0 | 0 | 3.20 | -0.59 | 0.06 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 16.00 | 3.80 | 8.50 | 6.15 | % | 0.38 | 0 | 0 | 3.34 | -0.62 | 0.05 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 17.00 | 5.40 | 9.50 | 7.45 | % | 0.44 | 0 | 0 | 3.47 | -0.66 | 0.05 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 18.00 | 5.60 | 10.50 | 8.05 | % | 0.45 | 0 | 0 | 3.60 | -0.69 | 0.05 | -0.03 | 10/30/2025 3:59:52 PM EST | |||
| 19.00 | 6.50 | 11.30 | 8.90 | % | 0.47 | 0 | 0 | 3.55 | -0.72 | 0.05 | -0.03 | 10/30/2025 3:59:52 PM EST | |||
| 20.00 | 8.30 | 12.50 | 10.40 | % | 0.52 | 0 | 0 | 3.80 | -0.74 | 0.05 | -0.03 | 10/30/2025 3:59:52 PM EST | |||
| 21.00 | 9.10 | 13.50 | 11.30 | % | 0.54 | 0 | 0 | 3.90 | -0.77 | 0.04 | -0.03 | 10/30/2025 3:59:52 PM EST |