Options Chain for REPLIMUNE GROUP INC COM (REPL) - $7.61 as of 4/2/2026 3:30:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.30 | 8.10 | 6.70 | 6.99 | % | 6.70 | 1 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 1:59:05 PM EST | |
| 2.00 | 4.60 | 7.00 | 5.80 | 5.82 | 0.00 | 0.00% | 2.90 | 0 | 2 | 9.56 | 0.96 | 0.01 | -0.03 | 3/12/2026 | 4/2/2026 1:59:05 PM EST |
| 3.00 | 4.10 | 6.00 | 5.05 | 4.45 | 0.00 | 0.00% | 1.68 | 0 | 1 | 6.41 | 0.93 | 0.01 | -0.05 | 3/24/2026 | 4/2/2026 1:59:05 PM EST |
| 3.50 | 3.50 | 5.90 | 4.70 | 4.87 | % | 1.34 | 1 | 0 | 7.33 | 0.91 | 0.02 | -0.05 | 4/2/2026 | 4/2/2026 1:59:05 PM EST | |
| 4.00 | 3.20 | 5.60 | 4.40 | 4.60 | 0.00 | 0.00% | 1.10 | 0 | 16 | 7.04 | 0.89 | 0.02 | -0.06 | 3/27/2026 | 4/2/2026 1:59:05 PM EST |
| 4.50 | 2.90 | 5.30 | 4.10 | % | 0.91 | 0 | 0 | 6.74 | 0.86 | 0.02 | -0.07 | 4/2/2026 1:59:05 PM EST | |||
| 5.00 | 3.80 | 4.60 | 4.20 | 4.40 | +1.00 | +29.42% | 0.84 | 9 | 1,073 | 4.19 | 0.84 | 0.03 | -0.07 | 4/2/2026 | 4/2/2026 1:59:05 PM EST |
| 5.50 | 2.30 | 4.70 | 3.50 | % | 0.64 | 0 | 0 | 6.20 | 0.82 | 0.03 | -0.07 | 4/2/2026 1:59:05 PM EST | |||
| 6.00 | 2.10 | 4.50 | 3.30 | 2.50 | 0.00 | 0.00% | 0.55 | 0 | 14 | 6.15 | 0.79 | 0.04 | -0.08 | 3/19/2026 | 4/2/2026 1:59:05 PM EST |
| 6.50 | 2.10 | 3.90 | 3.00 | 2.44 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.51 | 0.76 | 0.04 | -0.08 | 3/23/2026 | 4/2/2026 1:59:05 PM EST |
| 7.00 | 2.85 | 3.50 | 3.18 | 2.95 | 0.00 | 0.00% | 0.45 | 0 | 12,656 | 4.12 | 0.74 | 0.04 | -0.08 | 4/1/2026 | 4/2/2026 1:59:05 PM EST |
| 7.50 | 2.80 | 3.30 | 3.05 | 2.70 | -0.10 | -3.58% | 0.41 | 10 | 59 | 4.20 | 0.71 | 0.05 | -0.08 | 4/2/2026 | 4/2/2026 1:59:05 PM EST |
| 8.00 | 2.75 | 2.95 | 2.85 | 2.75 | +0.35 | +14.59% | 0.36 | 52 | 12,062 | 4.28 | 0.68 | 0.05 | -0.08 | 4/2/2026 | 4/2/2026 1:59:05 PM EST |
| 8.50 | 2.15 | 2.90 | 2.53 | 2.75 | +0.57 | +26.15% | 0.30 | 10 | 45 | 4.07 | 0.64 | 0.06 | -0.08 | 4/2/2026 | 4/2/2026 1:59:05 PM EST |
| 9.00 | 2.40 | 2.60 | 2.50 | 2.40 | +0.33 | +15.95% | 0.28 | 16 | 1,576 | 4.08 | 0.61 | 0.06 | -0.08 | 4/2/2026 | 4/2/2026 1:59:05 PM EST |
| 9.50 | 2.15 | 2.50 | 2.33 | 2.35 | +0.70 | +42.43% | 0.25 | 10 | 2 | 3.79 | 0.58 | 0.06 | -0.08 | 4/2/2026 | 4/2/2026 1:59:05 PM EST |
| 10.00 | 1.85 | 2.25 | 2.05 | 2.10 | +0.25 | +13.52% | 0.20 | 565 | 17,430 | 4.00 | 0.55 | 0.06 | -0.08 | 4/2/2026 | 4/2/2026 1:59:05 PM EST |
| 10.50 | 1.65 | 2.20 | 1.93 | % | 0.18 | 0 | 0 | 4.00 | 0.53 | 0.06 | -0.08 | 4/2/2026 1:59:05 PM EST | |||
| 11.00 | 1.55 | 2.10 | 1.83 | 1.80 | +0.27 | +17.65% | 0.17 | 10 | 1,312 | 4.16 | 0.50 | 0.06 | -0.08 | 4/2/2026 | 4/2/2026 1:59:05 PM EST |
| 11.50 | 1.35 | 1.75 | 1.55 | 1.60 | +0.15 | +10.35% | 0.13 | 5 | 30 | 3.88 | 0.47 | 0.06 | -0.08 | 4/2/2026 | 4/2/2026 1:59:05 PM EST |
| 12.00 | 1.30 | 1.70 | 1.50 | 1.32 | -0.01 | -0.76% | 0.12 | 62 | 621 | 3.83 | 0.45 | 0.06 | -0.08 | 4/2/2026 | 4/2/2026 1:59:05 PM EST |
| 12.50 | 0.55 | 1.60 | 1.08 | 1.15 | +0.03 | +2.68% | 0.09 | 317 | 33 | 3.71 | 0.43 | 0.06 | -0.08 | 4/2/2026 | 4/2/2026 1:59:05 PM EST |
| 13.00 | 1.10 | 1.30 | 1.20 | 1.13 | +0.13 | +13.00% | 0.09 | 12,122 | 2,490 | 3.69 | 0.41 | 0.06 | -0.08 | 4/2/2026 | 4/2/2026 1:59:05 PM EST |
| 14.00 | 0.80 | 1.35 | 1.08 | 0.95 | -0.05 | -5.00% | 0.08 | 686 | 217 | 3.71 | 0.39 | 0.06 | -0.08 | 4/2/2026 | 4/2/2026 1:59:05 PM EST |
| 15.00 | 0.10 | 1.10 | 0.60 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2,353 | 3.02 | 0.38 | 0.06 | -0.09 | 4/1/2026 | 4/2/2026 1:59:05 PM EST |
| 16.00 | 0.00 | 0.65 | 0.33 | 0.70 | +0.05 | +7.70% | 0.02 | 898 | 97 | 3.72 | 0.34 | 0.06 | -0.08 | 4/2/2026 | 4/2/2026 1:59:05 PM EST |
| 17.00 | 0.35 | 1.45 | 0.90 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 102 | 4.93 | 0.28 | 0.05 | -0.07 | 3/31/2026 | 4/2/2026 1:59:05 PM EST |
| 18.00 | 0.00 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 11,534 | 3.95 | 0.26 | 0.05 | -0.07 | 4/1/2026 | 4/2/2026 1:59:05 PM EST |
| 19.00 | 0.20 | 0.80 | 0.50 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 51 | 4.09 | 0.24 | 0.05 | -0.07 | 3/31/2026 | 4/2/2026 1:59:05 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.50 | -0.45 | -47.37% | 0.01 | 20 | 4 | 4.23 | 0.21 | 0.05 | -0.06 | 4/2/2026 | 4/2/2026 1:59:05 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 60 | 4.07 | 0.20 | 0.04 | -0.06 | 3/18/2026 | 4/2/2026 1:59:05 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 31 | 218 | 0.00 | -0.01 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 1:59:05 PM EST |
| 2.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.07 | -38.89% | 0.07 | 29 | 687 | 5.05 | -0.04 | 0.01 | -0.03 | 4/2/2026 | 4/2/2026 1:59:05 PM EST |
| 3.00 | 0.30 | 0.45 | 0.38 | 0.38 | +0.03 | +8.58% | 0.13 | 256 | 1,841 | 4.90 | -0.07 | 0.01 | -0.05 | 4/2/2026 | 4/2/2026 1:59:05 PM EST |
| 3.50 | 0.05 | 0.75 | 0.40 | % | 0.11 | 0 | 0 | 4.08 | -0.09 | 0.02 | -0.05 | 4/2/2026 1:59:05 PM EST | |||
| 4.00 | 0.55 | 0.80 | 0.68 | 0.70 | +0.05 | +7.70% | 0.17 | 70 | 1,061 | 4.80 | -0.11 | 0.02 | -0.06 | 4/2/2026 | 4/2/2026 1:59:05 PM EST |
| 4.50 | 0.50 | 0.90 | 0.70 | 0.80 | -0.05 | -5.89% | 0.16 | 2 | 39 | 4.19 | -0.14 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 1:59:05 PM EST |
| 5.00 | 1.05 | 1.20 | 1.13 | 1.11 | +0.01 | +0.91% | 0.23 | 1,112 | 1,354 | 4.68 | -0.16 | 0.03 | -0.07 | 4/2/2026 | 4/2/2026 1:59:05 PM EST |
| 5.50 | 1.00 | 1.60 | 1.30 | 1.20 | 0.00 | 0.00% | 0.24 | 0 | 37 | 4.57 | -0.18 | 0.03 | -0.07 | 3/27/2026 | 4/2/2026 1:59:05 PM EST |
| 6.00 | 1.50 | 1.60 | 1.55 | 1.55 | -0.07 | -4.33% | 0.26 | 296 | 3,560 | 4.53 | -0.21 | 0.04 | -0.08 | 4/2/2026 | 4/2/2026 1:59:05 PM EST |
| 6.50 | 1.15 | 2.85 | 2.00 | 1.75 | 0.00 | 0.00% | 0.31 | 0 | 13 | 4.92 | -0.24 | 0.04 | -0.08 | 4/1/2026 | 4/2/2026 1:59:05 PM EST |
| 7.00 | 1.95 | 2.05 | 2.00 | 2.00 | -0.20 | -9.10% | 0.29 | 3,855 | 7,676 | 4.43 | -0.26 | 0.04 | -0.08 | 4/2/2026 | 4/2/2026 1:59:05 PM EST |
| 7.50 | 2.15 | 2.65 | 2.40 | 2.30 | -0.25 | -9.81% | 0.32 | 1 | 29 | 4.51 | -0.29 | 0.05 | -0.08 | 4/2/2026 | 4/2/2026 1:59:05 PM EST |
| 8.00 | 2.40 | 2.75 | 2.58 | 2.58 | -0.17 | -6.19% | 0.32 | 18 | 745 | 4.42 | -0.32 | 0.05 | -0.08 | 4/2/2026 | 4/2/2026 1:59:05 PM EST |
| 8.50 | 2.25 | 3.10 | 2.68 | % | 0.32 | 0 | 0 | 3.84 | -0.36 | 0.06 | -0.08 | 4/2/2026 1:59:05 PM EST | |||
| 9.00 | 3.00 | 3.50 | 3.25 | 3.30 | -0.20 | -5.72% | 0.36 | 1 | 2,454 | 4.38 | -0.39 | 0.06 | -0.08 | 4/2/2026 | 4/2/2026 1:59:05 PM EST |
| 9.50 | 2.65 | 3.90 | 3.28 | % | 0.35 | 0 | 0 | 3.62 | -0.42 | 0.06 | -0.08 | 4/2/2026 1:59:05 PM EST | |||
| 10.00 | 3.40 | 4.20 | 3.80 | 4.40 | 0.00 | 0.00% | 0.38 | 0 | 2,208 | 3.86 | -0.45 | 0.06 | -0.08 | 3/30/2026 | 4/2/2026 1:59:05 PM EST |
| 10.50 | 3.30 | 5.60 | 4.45 | % | 0.42 | 0 | 0 | 4.39 | -0.47 | 0.06 | -0.08 | 4/2/2026 1:59:05 PM EST | |||
| 11.00 | 4.20 | 4.90 | 4.55 | 4.10 | 0.00 | 0.00% | 0.41 | 0 | 209 | 4.12 | -0.50 | 0.06 | -0.08 | 1/5/2026 | 4/2/2026 1:59:05 PM EST |
| 11.50 | 4.00 | 5.40 | 4.70 | % | 0.41 | 0 | 0 | 3.54 | -0.53 | 0.06 | -0.08 | 4/2/2026 1:59:05 PM EST | |||
| 12.00 | 5.00 | 5.50 | 5.25 | 5.25 | +0.15 | +2.95% | 0.44 | 3 | 94 | 4.01 | -0.55 | 0.06 | -0.08 | 4/2/2026 | 4/2/2026 1:59:05 PM EST |
| 12.50 | 4.70 | 6.10 | 5.40 | % | 0.43 | 0 | 0 | 3.32 | -0.57 | 0.06 | -0.08 | 4/2/2026 1:59:05 PM EST | |||
| 13.00 | 5.70 | 6.80 | 6.25 | 6.50 | 0.00 | 0.00% | 0.48 | 0 | 94 | 4.84 | -0.59 | 0.06 | -0.08 | 3/31/2026 | 4/2/2026 1:59:05 PM EST |
| 14.00 | 6.30 | 7.80 | 7.05 | 5.50 | 0.00 | 0.00% | 0.50 | 0 | 29 | 5.12 | -0.61 | 0.06 | -0.08 | 12/18/2025 | 4/2/2026 1:59:05 PM EST |
| 15.00 | 6.50 | 9.50 | 8.00 | % | 0.53 | 0 | 0 | 6.40 | -0.62 | 0.06 | -0.09 | 4/2/2026 1:59:05 PM EST | |||
| 16.00 | 7.40 | 10.40 | 8.90 | % | 0.56 | 0 | 0 | 6.45 | -0.66 | 0.06 | -0.08 | 4/2/2026 1:59:05 PM EST | |||
| 17.00 | 8.30 | 11.30 | 9.80 | % | 0.58 | 0 | 0 | 6.47 | -0.72 | 0.05 | -0.07 | 4/2/2026 1:59:05 PM EST | |||
| 18.00 | 9.20 | 12.20 | 10.70 | % | 0.59 | 0 | 0 | 6.49 | -0.74 | 0.05 | -0.07 | 4/2/2026 1:59:05 PM EST | |||
| 19.00 | 10.10 | 13.10 | 11.60 | % | 0.61 | 0 | 0 | 6.49 | -0.76 | 0.05 | -0.07 | 4/2/2026 1:59:05 PM EST | |||
| 20.00 | 10.50 | 15.00 | 12.75 | % | 0.64 | 0 | 0 | 8.01 | -0.79 | 0.05 | -0.06 | 4/2/2026 1:59:05 PM EST | |||
| 21.00 | 11.50 | 15.90 | 13.70 | % | 0.65 | 0 | 0 | 7.99 | -0.80 | 0.04 | -0.06 | 4/2/2026 1:59:05 PM EST |