Options Chain for REPLIMUNE GROUP INC COM (REPL) - $7.03 as of 1/30/2026 8:35:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 2.05 | 6.50 | 4.28 | % | 1.43 | 0 | 0 | 9.16 | 0.90 | 0.02 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 3.50 | 1.55 | 6.00 | 3.78 | % | 1.08 | 0 | 0 | 7.32 | 0.88 | 0.02 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 4.00 | 1.00 | 5.50 | 3.25 | % | 0.81 | 0 | 0 | 6.16 | 0.86 | 0.03 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 4.50 | 0.65 | 4.90 | 2.78 | % | 0.62 | 0 | 0 | 5.10 | 0.84 | 0.03 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 5.00 | 0.10 | 4.90 | 2.50 | % | 0.50 | 0 | 0 | 5.35 | 0.81 | 0.03 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 5.50 | 0.00 | 4.80 | 2.40 | % | 0.44 | 0 | 0 | 5.37 | 0.80 | 0.03 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 4.80 | 2.40 | % | 0.40 | 0 | 0 | 5.56 | 0.78 | 0.03 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 6.50 | 0.00 | 4.80 | 2.40 | % | 0.37 | 0 | 0 | 5.72 | 0.75 | 0.04 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 4.80 | 2.40 | % | 0.34 | 0 | 0 | 5.87 | 0.73 | 0.04 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | % | 0.32 | 0 | 0 | 6.00 | 0.71 | 0.04 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 4.80 | 2.40 | % | 0.30 | 0 | 0 | 6.12 | 0.68 | 0.04 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 8.50 | 0.05 | 4.80 | 2.43 | % | 0.29 | 0 | 0 | 3.33 | 0.66 | 0.05 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 4.80 | 2.40 | % | 0.27 | 0 | 0 | 6.34 | 0.64 | 0.05 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 9.50 | 0.00 | 4.80 | 2.40 | % | 0.25 | 0 | 0 | 6.43 | 0.62 | 0.05 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 4.80 | 2.40 | % | 0.24 | 0 | 0 | 6.51 | 0.60 | 0.05 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 10.50 | 0.00 | 3.40 | 1.70 | % | 0.16 | 0 | 0 | 4.65 | 0.58 | 0.05 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 4.80 | 2.40 | % | 0.22 | 0 | 0 | 6.68 | 0.57 | 0.05 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 11.50 | 0.00 | 4.80 | 2.40 | % | 0.21 | 0 | 0 | 6.75 | 0.55 | 0.05 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 4.80 | 2.40 | % | 0.20 | 0 | 0 | 6.82 | 0.53 | 0.05 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 4.80 | 2.40 | % | 0.19 | 0 | 0 | 6.88 | 0.52 | 0.05 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 4.80 | 2.40 | % | 0.18 | 0 | 0 | 6.94 | 0.51 | 0.05 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 13.50 | 0.00 | 4.80 | 2.40 | % | 0.18 | 0 | 0 | 7.00 | 0.49 | 0.05 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 4.80 | 2.40 | % | 0.17 | 0 | 0 | 7.06 | 0.48 | 0.05 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 4.80 | 2.40 | % | 0.16 | 0 | 0 | 7.17 | 0.45 | 0.05 | -0.04 | 1/30/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 4.80 | 2.40 | % | 0.80 | 0 | 0 | 0.00 | -0.10 | 0.02 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 3.50 | 0.00 | 4.80 | 2.40 | % | 0.69 | 0 | 0 | 0.00 | -0.12 | 0.02 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 4.80 | 2.40 | % | 0.60 | 0 | 0 | 0.00 | -0.14 | 0.03 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 4.50 | 0.00 | 4.80 | 2.40 | % | 0.53 | 0 | 0 | 0.00 | -0.16 | 0.03 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | -0.19 | 0.03 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 5.50 | 0.00 | 4.80 | 2.40 | % | 0.44 | 0 | 0 | 9.44 | -0.20 | 0.03 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 4.80 | 2.40 | % | 0.40 | 0 | 0 | 7.87 | -0.22 | 0.03 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 6.50 | 0.00 | 4.80 | 2.40 | % | 0.37 | 0 | 0 | 6.81 | -0.25 | 0.04 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 4.80 | 2.40 | % | 0.34 | 0 | 0 | 5.99 | -0.27 | 0.04 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | % | 0.32 | 0 | 0 | 5.30 | -0.29 | 0.04 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 4.80 | 2.40 | % | 0.30 | 0 | 0 | 4.72 | -0.32 | 0.04 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 8.50 | 0.05 | 4.90 | 2.48 | % | 0.29 | 0 | 0 | 4.32 | -0.34 | 0.05 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 9.00 | 0.20 | 4.90 | 2.55 | % | 0.28 | 0 | 0 | 3.84 | -0.36 | 0.05 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 9.50 | 0.25 | 4.90 | 2.58 | % | 0.27 | 0 | 0 | 3.38 | -0.38 | 0.05 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 10.00 | 0.70 | 5.50 | 3.10 | % | 0.31 | 0 | 0 | 3.60 | -0.40 | 0.05 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 10.50 | 1.15 | 6.00 | 3.58 | % | 0.34 | 0 | 0 | 3.70 | -0.42 | 0.05 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 11.00 | 1.55 | 6.40 | 3.98 | % | 0.36 | 0 | 0 | 3.69 | -0.43 | 0.05 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 11.50 | 2.05 | 6.90 | 4.48 | % | 0.39 | 0 | 0 | 3.77 | -0.45 | 0.05 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 12.00 | 2.50 | 7.30 | 4.90 | % | 0.41 | 0 | 0 | 3.75 | -0.47 | 0.05 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 12.50 | 3.00 | 7.90 | 5.45 | % | 0.44 | 0 | 0 | 3.93 | -0.48 | 0.05 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 13.00 | 3.50 | 8.30 | 5.90 | % | 0.45 | 0 | 0 | 3.90 | -0.49 | 0.05 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 13.50 | 4.00 | 8.90 | 6.45 | % | 0.48 | 0 | 0 | 4.08 | -0.51 | 0.05 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 14.00 | 4.50 | 9.40 | 6.95 | % | 0.50 | 0 | 0 | 4.14 | -0.52 | 0.05 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 15.00 | 5.50 | 10.40 | 7.95 | % | 0.53 | 0 | 0 | 4.27 | -0.55 | 0.05 | -0.04 | 1/30/2026 3:59:55 PM EST |