Options Chain for REPLIMUNE GROUP INC COM (REPL) - $8.45 as of 1/7/2026 11:15:11 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 | 6.00 | 9.90 | 7.95 | 9.22 | 0.00 | 0.00% | 15.90 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 12:58:57 PM EST |
| 1.00 | 5.50 | 10.00 | 7.75 | 8.18 | 0.00 | 0.00% | 7.75 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 12:58:57 PM EST |
| 1.50 | 5.00 | 9.50 | 7.25 | 1.85 | 0.00 | 0.00% | 4.83 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 1/7/2026 12:58:57 PM EST |
| 2.00 | 4.50 | 9.00 | 6.75 | % | 3.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 2.50 | 4.00 | 7.70 | 5.85 | 7.45 | 0.00 | 0.00% | 2.34 | 0 | 1,882 | 6.12 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 12:58:57 PM EST |
| 3.00 | 3.50 | 7.40 | 5.45 | 6.80 | 0.00 | 0.00% | 1.82 | 0 | 592 | 5.71 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 12:58:57 PM EST |
| 3.50 | 3.00 | 7.50 | 5.25 | 6.45 | 0.00 | 0.00% | 1.50 | 0 | 94 | 6.35 | 0.99 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 12:58:57 PM EST |
| 4.00 | 2.50 | 7.00 | 4.75 | 6.10 | 0.00 | 0.00% | 1.19 | 0 | 132 | 5.51 | 0.99 | 0.01 | 0.00 | 12/2/2025 | 1/7/2026 12:58:57 PM EST |
| 4.50 | 2.00 | 6.50 | 4.25 | 5.32 | 0.00 | 0.00% | 0.94 | 0 | 15 | 4.85 | 0.98 | 0.02 | 0.00 | 12/23/2025 | 1/7/2026 12:58:57 PM EST |
| 5.00 | 3.70 | 4.20 | 3.95 | 3.90 | +0.24 | +6.56% | 0.79 | 5 | 955 | 1.53 | 0.96 | 0.03 | 0.00 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 5.50 | 1.00 | 5.50 | 3.25 | 2.00 | 0.00 | 0.00% | 0.59 | 0 | 1,537 | 3.84 | 0.94 | 0.04 | -0.01 | 1/2/2026 | 1/7/2026 12:58:57 PM EST |
| 7.50 | 0.05 | 2.75 | 1.40 | 2.00 | 0.00 | 0.00% | 0.19 | 0 | 933 | 1.72 | 0.76 | 0.10 | -0.01 | 1/2/2026 | 1/7/2026 12:58:57 PM EST |
| 9.00 | 1.00 | 1.35 | 1.18 | 1.15 | +0.30 | +35.30% | 0.13 | 2 | 355 | 0.96 | 0.56 | 0.13 | -0.01 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 10.00 | 0.60 | 0.95 | 0.78 | 0.75 | +0.25 | +50.00% | 0.08 | 3 | 16,831 | 0.93 | 0.43 | 0.13 | -0.01 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 11.00 | 0.35 | 0.65 | 0.50 | 1.01 | 0.00 | 0.00% | 0.05 | 0 | 454 | 0.92 | 0.33 | 0.12 | -0.01 | 12/26/2025 | 1/7/2026 12:58:57 PM EST |
| 12.50 | 0.15 | 0.35 | 0.25 | 0.30 | -0.18 | -37.50% | 0.02 | 41 | 896 | 0.93 | 0.22 | 0.09 | -0.01 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 14.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.71 | 0.12 | 0.07 | -0.01 | 12/30/2025 | 1/7/2026 12:58:57 PM EST |
| 15.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1,200 | 1.29 | 0.10 | 0.05 | -0.01 | 12/30/2025 | 1/7/2026 12:58:57 PM EST |
| 16.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 67 | 2.21 | 0.05 | 0.04 | 0.00 | 12/9/2025 | 1/7/2026 12:58:57 PM EST |
| 17.50 | 0.00 | 4.50 | 2.25 | 0.20 | 0.00 | 0.00% | 0.13 | 0 | 1,459 | 5.18 | 0.03 | 0.02 | 0.00 | 12/19/2025 | 1/7/2026 12:58:57 PM EST |
| 19.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 3.01 | 0.02 | 0.01 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 20.00 | 0.05 | 0.90 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,751 | 1.77 | 0.01 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 21.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.18 | 0.01 | 0.01 | 0.00 | 1/7/2026 12:58:57 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 | 0.15 | 0.08 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 1.00 | 0.00 | 4.80 | 2.40 | % | 2.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 1.50 | 0.00 | 4.80 | 2.40 | % | 1.60 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 2.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 1.20 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 1/7/2026 12:58:57 PM EST |
| 2.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.20 | 0 | 751 | 5.32 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 12:58:57 PM EST |
| 3.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.17 | 0 | 1 | 4.56 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 1/7/2026 12:58:57 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.81 | -0.01 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 12:58:57 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.58 | -0.01 | 0.01 | 0.00 | 12/22/2025 | 1/7/2026 12:58:57 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 57 | 1.77 | -0.02 | 0.02 | 0.00 | 11/5/2025 | 1/7/2026 12:58:57 PM EST |
| 5.00 | 0.05 | 1.20 | 0.63 | 0.07 | 0.00 | 0.00% | 0.13 | 0 | 73 | 2.04 | -0.04 | 0.03 | 0.00 | 12/29/2025 | 1/7/2026 12:58:57 PM EST |
| 5.50 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.16 | 0 | 2,687 | 3.44 | -0.06 | 0.04 | -0.01 | 10/28/2025 | 1/7/2026 12:58:57 PM EST |
| 7.50 | 0.40 | 0.65 | 0.53 | 0.53 | -0.07 | -11.67% | 0.07 | 40 | 552 | 1.01 | -0.24 | 0.10 | -0.01 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 9.00 | 1.00 | 1.40 | 1.20 | 0.70 | 0.00 | 0.00% | 0.13 | 0 | 100 | 0.96 | -0.44 | 0.13 | -0.01 | 12/31/2025 | 1/7/2026 12:58:57 PM EST |
| 10.00 | 1.65 | 1.95 | 1.80 | 1.25 | 0.00 | 0.00% | 0.18 | 0 | 47 | 0.93 | -0.57 | 0.13 | -0.01 | 12/29/2025 | 1/7/2026 12:58:57 PM EST |
| 11.00 | 0.50 | 4.90 | 2.70 | 2.85 | 0.00 | 0.00% | 0.25 | 0 | 11 | 2.88 | -0.67 | 0.12 | -0.01 | 11/24/2025 | 1/7/2026 12:58:57 PM EST |
| 12.50 | 1.80 | 6.00 | 3.90 | 4.00 | 0.00 | 0.00% | 0.31 | 0 | 31 | 2.82 | -0.78 | 0.09 | -0.01 | 11/24/2025 | 1/7/2026 12:58:57 PM EST |
| 14.00 | 3.00 | 7.50 | 5.25 | % | 0.38 | 0 | 0 | 3.06 | -0.88 | 0.07 | -0.01 | 1/7/2026 12:58:57 PM EST | |||
| 15.00 | 4.10 | 8.50 | 6.30 | 11.70 | 0.00 | 0.00% | 0.42 | 0 | 20 | 3.19 | -0.90 | 0.05 | -0.01 | 7/29/2025 | 1/7/2026 12:58:57 PM EST |
| 16.00 | 5.10 | 9.50 | 7.30 | % | 0.46 | 0 | 0 | 3.31 | -0.95 | 0.04 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 17.50 | 6.60 | 11.00 | 8.80 | % | 0.50 | 0 | 0 | 3.47 | -0.97 | 0.02 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 19.00 | 8.10 | 12.50 | 10.30 | % | 0.54 | 0 | 0 | 3.62 | -0.98 | 0.01 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 20.00 | 9.10 | 13.50 | 11.30 | % | 0.57 | 0 | 0 | 3.70 | -0.99 | 0.01 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 21.00 | 10.00 | 14.50 | 12.25 | % | 0.58 | 0 | 0 | 3.79 | -0.99 | 0.01 | 0.00 | 1/7/2026 12:58:57 PM EST |