Options Chain for REPLIMUNE GROUP INC COM (REPL) - $7.87 as of 3/12/2026 8:23:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.50 | 9.00 | 6.75 | % | 6.75 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.01 | 3/12/2026 3:59:46 PM EST | |||
| 2.00 | 3.70 | 8.00 | 5.85 | 5.82 | -2.78 | -32.33% | 2.92 | 1 | 1 | 0.00 | 0.96 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 3.00 | 2.90 | 7.50 | 5.20 | 6.02 | 0.00 | 0.00% | 1.73 | 0 | 0 | 0.00 | 0.93 | 0.02 | -0.02 | 11/7/2025 | 3/12/2026 3:59:46 PM EST |
| 4.00 | 2.55 | 6.50 | 4.53 | 4.55 | 0.00 | 0.00% | 1.13 | 0 | 16 | 7.92 | 0.88 | 0.03 | -0.02 | 2/13/2026 | 3/12/2026 3:59:46 PM EST |
| 5.00 | 2.25 | 6.00 | 4.13 | 4.90 | 0.00 | 0.00% | 0.83 | 0 | 63 | 7.00 | 0.82 | 0.04 | -0.03 | 2/20/2026 | 3/12/2026 3:59:46 PM EST |
| 6.00 | 1.90 | 5.50 | 3.70 | 3.95 | 0.00 | 0.00% | 0.62 | 0 | 9 | 3.64 | 0.77 | 0.05 | -0.03 | 2/20/2026 | 3/12/2026 3:59:46 PM EST |
| 7.00 | 2.10 | 3.20 | 2.65 | 3.00 | -0.02 | -0.67% | 0.38 | 40 | 5,131 | 2.60 | 0.71 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 8.00 | 2.05 | 2.70 | 2.38 | 2.65 | 0.00 | 0.00% | 0.30 | 0 | 6,174 | 2.67 | 0.65 | 0.06 | -0.04 | 3/11/2026 | 3/12/2026 3:59:46 PM EST |
| 9.00 | 1.80 | 2.85 | 2.33 | 2.68 | 0.00 | 0.00% | 0.26 | 0 | 1,517 | 2.94 | 0.60 | 0.06 | -0.04 | 3/10/2026 | 3/12/2026 3:59:46 PM EST |
| 10.00 | 1.30 | 2.15 | 1.73 | 2.05 | +0.06 | +3.02% | 0.17 | 1 | 13,327 | 2.56 | 0.54 | 0.06 | -0.04 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 11.00 | 1.05 | 2.10 | 1.58 | 2.52 | 0.00 | 0.00% | 0.14 | 0 | 1,006 | 2.62 | 0.49 | 0.06 | -0.04 | 3/9/2026 | 3/12/2026 3:59:46 PM EST |
| 12.00 | 0.95 | 1.80 | 1.38 | 1.59 | 0.00 | 0.00% | 0.11 | 0 | 413 | 2.60 | 0.44 | 0.06 | -0.03 | 3/10/2026 | 3/12/2026 3:59:46 PM EST |
| 13.00 | 0.10 | 2.45 | 1.28 | 2.45 | 0.00 | 0.00% | 0.10 | 0 | 12 | 2.51 | 0.39 | 0.06 | -0.03 | 3/9/2026 | 3/12/2026 3:59:46 PM EST |
| 14.00 | 0.05 | 2.10 | 1.08 | 2.40 | 0.00 | 0.00% | 0.08 | 0 | 202 | 2.37 | 0.33 | 0.06 | -0.03 | 1/26/2026 | 3/12/2026 3:59:46 PM EST |
| 15.00 | 0.00 | 2.10 | 1.05 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 6,282 | 3.79 | 0.32 | 0.06 | -0.03 | 3/10/2026 | 3/12/2026 3:59:46 PM EST |
| 16.00 | 0.00 | 1.90 | 0.95 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 94 | 3.70 | 0.31 | 0.06 | -0.03 | 3/10/2026 | 3/12/2026 3:59:46 PM EST |
| 17.00 | 0.00 | 1.85 | 0.93 | 0.56 | 0.00 | 0.00% | 0.05 | 0 | 66 | 3.77 | 0.29 | 0.05 | -0.03 | 1/16/2026 | 3/12/2026 3:59:46 PM EST |
| 18.00 | 0.35 | 1.00 | 0.68 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 11,438 | 2.54 | 0.19 | 0.05 | -0.02 | 3/9/2026 | 3/12/2026 3:59:46 PM EST |
| 19.00 | 0.00 | 1.20 | 0.60 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 16 | 3.27 | 0.19 | 0.05 | -0.02 | 2/24/2026 | 3/12/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 1.10 | 0.55 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.24 | 0.18 | 0.05 | -0.02 | 12/18/2025 | 3/12/2026 3:59:46 PM EST |
| 21.00 | 0.00 | 1.05 | 0.53 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 52 | 3.27 | 0.18 | 0.04 | -0.02 | 3/5/2026 | 3/12/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | 0.05 | % | 0.38 | 40 | 0 | 0.00 | -0.02 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 3:59:46 PM EST | |
| 2.00 | 0.15 | 0.35 | 0.25 | 0.22 | +0.12 | +120.00% | 0.12 | 1 | 47 | 3.58 | -0.04 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 3.00 | 0.10 | 0.85 | 0.48 | 0.43 | 0.00 | 0.00% | 0.16 | 0 | 12 | 3.25 | -0.07 | 0.02 | -0.02 | 3/11/2026 | 3/12/2026 3:59:46 PM EST |
| 4.00 | 0.25 | 0.80 | 0.53 | 0.65 | +0.20 | +44.45% | 0.13 | 15 | 393 | 2.59 | -0.12 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 5.00 | 0.50 | 1.65 | 1.08 | 1.17 | 0.00 | 0.00% | 0.22 | 0 | 684 | 2.86 | -0.18 | 0.04 | -0.03 | 3/10/2026 | 3/12/2026 3:59:46 PM EST |
| 6.00 | 1.40 | 1.60 | 1.50 | 1.50 | 0.00 | 0.00% | 0.25 | 0 | 2,618 | 2.74 | -0.23 | 0.05 | -0.03 | 3/11/2026 | 3/12/2026 3:59:46 PM EST |
| 7.00 | 1.85 | 2.50 | 2.18 | 2.12 | 0.00 | 0.00% | 0.31 | 0 | 3,030 | 2.85 | -0.29 | 0.05 | -0.03 | 3/10/2026 | 3/12/2026 3:59:46 PM EST |
| 8.00 | 2.10 | 3.30 | 2.70 | 2.73 | 0.00 | 0.00% | 0.34 | 0 | 744 | 2.71 | -0.35 | 0.06 | -0.04 | 3/11/2026 | 3/12/2026 3:59:46 PM EST |
| 9.00 | 2.80 | 3.90 | 3.35 | 3.00 | 0.00 | 0.00% | 0.37 | 0 | 2,449 | 2.65 | -0.40 | 0.06 | -0.04 | 3/9/2026 | 3/12/2026 3:59:46 PM EST |
| 10.00 | 3.40 | 4.60 | 4.00 | 3.90 | 0.00 | 0.00% | 0.40 | 0 | 2,241 | 2.55 | -0.46 | 0.06 | -0.04 | 3/11/2026 | 3/12/2026 3:59:46 PM EST |
| 11.00 | 4.10 | 5.30 | 4.70 | 4.10 | 0.00 | 0.00% | 0.43 | 0 | 209 | 2.46 | -0.51 | 0.06 | -0.04 | 1/5/2026 | 3/12/2026 3:59:46 PM EST |
| 12.00 | 4.90 | 6.50 | 5.70 | 5.10 | 0.00 | 0.00% | 0.48 | 0 | 94 | 2.65 | -0.56 | 0.06 | -0.03 | 2/20/2026 | 3/12/2026 3:59:46 PM EST |
| 13.00 | 5.60 | 7.50 | 6.55 | 4.60 | 0.00 | 0.00% | 0.50 | 0 | 95 | 2.61 | -0.61 | 0.06 | -0.03 | 12/19/2025 | 3/12/2026 3:59:46 PM EST |
| 14.00 | 6.40 | 8.10 | 7.25 | 5.50 | 0.00 | 0.00% | 0.52 | 0 | 29 | 2.35 | -0.67 | 0.06 | -0.03 | 12/18/2025 | 3/12/2026 3:59:46 PM EST |
| 15.00 | 7.30 | 9.00 | 8.15 | % | 0.54 | 0 | 0 | 3.49 | -0.68 | 0.06 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 16.00 | 8.10 | 9.90 | 9.00 | % | 0.56 | 0 | 0 | 3.52 | -0.69 | 0.06 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 17.00 | 7.80 | 11.50 | 9.65 | % | 0.57 | 0 | 0 | 4.27 | -0.71 | 0.05 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 18.00 | 10.00 | 12.40 | 11.20 | % | 0.62 | 0 | 0 | 4.27 | -0.81 | 0.05 | -0.02 | 3/12/2026 3:59:46 PM EST | |||
| 19.00 | 10.50 | 14.00 | 12.25 | % | 0.64 | 0 | 0 | 5.01 | -0.81 | 0.05 | -0.02 | 3/12/2026 3:59:46 PM EST | |||
| 20.00 | 11.40 | 15.00 | 13.20 | % | 0.66 | 0 | 0 | 5.12 | -0.82 | 0.05 | -0.02 | 3/12/2026 3:59:46 PM EST | |||
| 21.00 | 12.40 | 16.00 | 14.20 | % | 0.68 | 0 | 0 | 5.20 | -0.82 | 0.04 | -0.02 | 3/12/2026 3:59:46 PM EST |