Options Chain for REPLIMUNE GROUP INC COM (REPL) - $8.04 as of 2/19/2026 12:33:48 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 | 3.70 | 8.50 | 6.10 | % | 3.05 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 3.00 | 2.70 | 7.50 | 5.10 | % | 1.70 | 0 | 0 | 9.89 | 0.96 | 0.01 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 3.50 | 2.40 | 7.00 | 4.70 | % | 1.34 | 0 | 0 | 8.00 | 0.94 | 0.02 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 4.00 | 2.20 | 6.50 | 4.35 | % | 1.09 | 0 | 0 | 6.79 | 0.91 | 0.03 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 4.50 | 1.50 | 6.20 | 3.85 | % | 0.86 | 0 | 0 | 6.35 | 0.89 | 0.04 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 5.00 | 1.20 | 5.80 | 3.50 | % | 0.70 | 0 | 0 | 5.76 | 0.85 | 0.04 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 5.50 | 0.60 | 5.40 | 3.00 | % | 0.55 | 0 | 0 | 5.27 | 0.82 | 0.05 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 6.00 | 0.40 | 4.90 | 2.65 | % | 0.44 | 0 | 0 | 4.69 | 0.78 | 0.06 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 6.50 | 0.10 | 4.90 | 2.50 | % | 0.38 | 0 | 0 | 4.90 | 0.74 | 0.06 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 7.00 | 0.10 | 4.90 | 2.50 | % | 0.36 | 0 | 0 | 5.09 | 0.70 | 0.07 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 7.50 | 0.00 | 3.60 | 1.80 | % | 0.24 | 0 | 0 | 3.55 | 0.66 | 0.07 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 8.00 | 0.75 | 2.95 | 1.85 | % | 0.23 | 0 | 0 | 1.89 | 0.62 | 0.08 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 8.50 | 0.00 | 2.65 | 1.33 | % | 0.16 | 0 | 0 | 2.83 | 0.57 | 0.09 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 9.00 | 0.00 | 2.40 | 1.20 | % | 0.13 | 0 | 0 | 2.72 | 0.54 | 0.09 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 9.50 | 0.00 | 2.20 | 1.10 | % | 0.12 | 0 | 0 | 2.66 | 0.50 | 0.09 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 10.00 | 0.00 | 2.05 | 1.03 | % | 0.10 | 0 | 0 | 2.64 | 0.46 | 0.09 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 10.50 | 0.05 | 1.95 | 1.00 | % | 0.10 | 0 | 0 | 1.64 | 0.41 | 0.09 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 11.00 | 0.00 | 2.65 | 1.33 | % | 0.12 | 0 | 0 | 3.48 | 0.40 | 0.08 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.03 | 0.36 | 0.08 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 12.00 | 0.00 | 2.20 | 1.10 | % | 0.09 | 0 | 0 | 3.22 | 0.33 | 0.08 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 12.50 | 0.00 | 2.90 | 1.45 | % | 0.12 | 0 | 0 | 3.81 | 0.31 | 0.08 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 13.00 | 0.00 | 2.65 | 1.33 | % | 0.10 | 0 | 0 | 3.64 | 0.28 | 0.07 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 14.00 | 0.00 | 2.50 | 1.25 | % | 0.09 | 0 | 0 | 3.79 | 0.24 | 0.07 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 15.00 | 0.00 | 3.20 | 1.60 | % | 0.11 | 0 | 0 | 4.69 | 0.21 | 0.06 | -0.02 | 2/19/2026 11:58:58 AM 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 | 1.75 | 0.88 | % | 0.44 | 0 | 0 | 0.00 | -0.01 | 0.00 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 3.00 | 0.00 | 1.95 | 0.98 | % | 0.33 | 0 | 0 | 7.77 | -0.04 | 0.01 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 3.50 | 0.00 | 1.95 | 0.98 | % | 0.28 | 0 | 0 | 6.55 | -0.06 | 0.02 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 4.00 | 0.00 | 2.45 | 1.23 | % | 0.31 | 0 | 0 | 6.88 | -0.09 | 0.03 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 4.50 | 0.00 | 2.45 | 1.23 | % | 0.27 | 0 | 0 | 5.98 | -0.11 | 0.04 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 5.00 | 0.00 | 2.45 | 1.23 | % | 0.25 | 0 | 0 | 5.27 | -0.15 | 0.04 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 5.50 | 0.00 | 2.60 | 1.30 | % | 0.24 | 0 | 0 | 4.91 | -0.18 | 0.05 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 6.00 | 0.00 | 3.00 | 1.50 | % | 0.25 | 0 | 0 | 4.37 | -0.22 | 0.06 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 6.50 | 0.00 | 2.70 | 1.35 | % | 0.21 | 0 | 0 | 4.03 | -0.26 | 0.06 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 7.00 | 0.00 | 2.90 | 1.45 | % | 0.21 | 0 | 0 | 3.78 | -0.30 | 0.07 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 7.50 | 0.00 | 2.85 | 1.43 | 1.25 | 0.00 | 0.00% | 0.19 | 0 | 3 | 3.37 | -0.34 | 0.07 | -0.02 | 2/9/2026 | 2/19/2026 11:58:58 AM EST |
| 8.00 | 0.10 | 3.30 | 1.70 | 1.32 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.79 | -0.38 | 0.08 | -0.02 | 2/13/2026 | 2/19/2026 11:58:58 AM EST |
| 8.50 | 0.95 | 3.10 | 2.03 | % | 0.24 | 0 | 0 | 1.76 | -0.43 | 0.09 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 9.00 | 0.25 | 3.70 | 1.98 | % | 0.22 | 0 | 0 | 3.15 | -0.46 | 0.09 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 9.50 | 0.25 | 4.90 | 2.58 | % | 0.27 | 0 | 0 | 4.04 | -0.50 | 0.09 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 10.00 | 0.50 | 4.90 | 2.70 | % | 0.27 | 0 | 0 | 3.62 | -0.54 | 0.09 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 10.50 | 1.40 | 5.50 | 3.45 | % | 0.33 | 0 | 0 | 3.85 | -0.59 | 0.09 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 11.00 | 1.00 | 5.70 | 3.35 | % | 0.30 | 0 | 0 | 3.64 | -0.60 | 0.08 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 11.50 | 1.50 | 6.00 | 3.75 | % | 0.33 | 0 | 0 | 3.53 | -0.64 | 0.08 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 12.00 | 1.90 | 6.50 | 4.20 | % | 0.35 | 0 | 0 | 3.63 | -0.67 | 0.08 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 12.50 | 2.20 | 7.00 | 4.60 | % | 0.37 | 0 | 0 | 3.72 | -0.69 | 0.08 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 13.00 | 2.60 | 7.50 | 5.05 | % | 0.39 | 0 | 0 | 3.81 | -0.72 | 0.07 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 14.00 | 3.60 | 8.50 | 6.05 | % | 0.43 | 0 | 0 | 3.96 | -0.76 | 0.07 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 15.00 | 4.60 | 9.50 | 7.05 | % | 0.47 | 0 | 0 | 4.10 | -0.79 | 0.06 | -0.02 | 2/19/2026 11:58:58 AM EST |