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 | 0.98 | 0.01 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 3.00 | 2.70 | 7.50 | 5.10 | % | 1.70 | 0 | 0 | 9.16 | 0.94 | 0.02 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 3.50 | 2.20 | 7.00 | 4.60 | % | 1.31 | 0 | 0 | 7.40 | 0.92 | 0.02 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 4.00 | 2.00 | 6.70 | 4.35 | % | 1.09 | 0 | 0 | 6.80 | 0.89 | 0.03 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 4.50 | 1.50 | 6.30 | 3.90 | % | 0.87 | 0 | 0 | 6.09 | 0.86 | 0.03 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 5.00 | 1.05 | 5.90 | 3.48 | % | 0.70 | 0 | 0 | 5.52 | 0.84 | 0.04 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 5.50 | 0.65 | 5.50 | 3.08 | % | 0.56 | 0 | 0 | 5.05 | 0.81 | 0.04 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 6.00 | 0.50 | 5.10 | 2.80 | % | 0.47 | 0 | 0 | 4.35 | 0.78 | 0.05 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 6.50 | 0.20 | 4.90 | 2.55 | % | 0.39 | 0 | 0 | 4.54 | 0.75 | 0.05 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 7.00 | 0.20 | 4.90 | 2.55 | % | 0.36 | 0 | 0 | 4.71 | 0.72 | 0.05 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 7.50 | 0.10 | 4.90 | 2.50 | % | 0.33 | 0 | 0 | 4.86 | 0.69 | 0.05 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 8.00 | 0.00 | 4.80 | 2.40 | % | 0.30 | 0 | 0 | 4.87 | 0.66 | 0.06 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 8.50 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.28 | 0 | 9 | 5.00 | 0.63 | 0.06 | -0.03 | 2/18/2026 | 2/19/2026 11:58:58 AM EST |
| 9.00 | 0.00 | 4.80 | 2.40 | % | 0.27 | 0 | 0 | 5.11 | 0.59 | 0.06 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 9.50 | 0.00 | 4.80 | 2.40 | % | 0.25 | 0 | 0 | 5.22 | 0.56 | 0.06 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 10.00 | 0.00 | 4.80 | 2.40 | % | 0.24 | 0 | 0 | 5.32 | 0.53 | 0.07 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 10.50 | 0.00 | 4.80 | 2.40 | % | 0.23 | 0 | 0 | 5.41 | 0.51 | 0.07 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 11.00 | 0.00 | 4.80 | 2.40 | % | 0.22 | 0 | 0 | 5.50 | 0.48 | 0.07 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 11.50 | 0.00 | 2.90 | 1.45 | % | 0.13 | 0 | 0 | 3.46 | 0.45 | 0.07 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 12.00 | 0.00 | 2.80 | 1.40 | % | 0.12 | 0 | 0 | 3.26 | 0.42 | 0.07 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 12.50 | 0.00 | 2.70 | 1.35 | % | 0.11 | 0 | 0 | 3.39 | 0.40 | 0.07 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 13.00 | 0.00 | 2.80 | 1.40 | % | 0.11 | 0 | 0 | 3.61 | 0.38 | 0.07 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 14.00 | 0.00 | 3.20 | 1.60 | % | 0.11 | 0 | 0 | 4.22 | 0.34 | 0.06 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 15.00 | 0.00 | 3.20 | 1.60 | % | 0.11 | 0 | 0 | 4.15 | 0.30 | 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 | 4.80 | 2.40 | % | 1.20 | 0 | 0 | 0.00 | -0.02 | 0.01 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 3.00 | 0.00 | 4.80 | 2.40 | % | 0.80 | 0 | 0 | 0.00 | -0.06 | 0.02 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 3.50 | 0.00 | 4.80 | 2.40 | % | 0.69 | 0 | 0 | 0.00 | -0.08 | 0.02 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 4.00 | 0.00 | 4.80 | 2.40 | % | 0.60 | 0 | 0 | 0.00 | -0.11 | 0.03 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 4.50 | 0.00 | 3.20 | 1.60 | % | 0.36 | 0 | 0 | 6.63 | -0.14 | 0.03 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 5.00 | 0.00 | 3.20 | 1.60 | % | 0.32 | 0 | 0 | 6.30 | -0.16 | 0.04 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 5.50 | 0.00 | 2.00 | 1.00 | % | 0.18 | 0 | 0 | 3.67 | -0.19 | 0.04 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 6.00 | 0.00 | 2.50 | 1.25 | % | 0.21 | 0 | 0 | 3.78 | -0.22 | 0.05 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 6.50 | 0.00 | 4.80 | 2.40 | % | 0.37 | 0 | 0 | 7.03 | -0.25 | 0.05 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 7.00 | 0.00 | 3.00 | 1.50 | % | 0.21 | 0 | 0 | 3.69 | -0.28 | 0.05 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | % | 0.32 | 0 | 0 | 5.56 | -0.31 | 0.05 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 8.00 | 0.00 | 4.80 | 2.40 | % | 0.30 | 0 | 0 | 5.00 | -0.34 | 0.06 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 8.50 | 0.00 | 4.80 | 2.40 | % | 0.28 | 0 | 0 | 4.50 | -0.37 | 0.06 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 9.00 | 0.20 | 4.90 | 2.55 | % | 0.28 | 0 | 0 | 4.17 | -0.41 | 0.06 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 9.50 | 0.10 | 4.90 | 2.50 | % | 0.26 | 0 | 0 | 3.75 | -0.44 | 0.06 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 10.00 | 0.50 | 4.90 | 2.70 | % | 0.27 | 0 | 0 | 3.36 | -0.47 | 0.07 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 10.50 | 0.65 | 5.50 | 3.08 | % | 0.29 | 0 | 0 | 3.56 | -0.49 | 0.07 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 11.00 | 1.00 | 5.80 | 3.40 | % | 0.31 | 0 | 0 | 3.47 | -0.52 | 0.07 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 11.50 | 1.50 | 6.20 | 3.85 | % | 0.33 | 0 | 0 | 3.47 | -0.55 | 0.07 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 12.00 | 2.00 | 6.60 | 4.30 | % | 0.36 | 0 | 0 | 3.46 | -0.58 | 0.07 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 12.50 | 2.50 | 7.00 | 4.75 | % | 0.38 | 0 | 0 | 3.45 | -0.60 | 0.07 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 13.00 | 2.80 | 7.50 | 5.15 | % | 0.40 | 0 | 0 | 3.53 | -0.62 | 0.07 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 14.00 | 3.70 | 8.50 | 6.10 | % | 0.44 | 0 | 0 | 3.67 | -0.66 | 0.06 | -0.03 | 2/19/2026 11:58:58 AM EST | |||
| 15.00 | 4.60 | 9.50 | 7.05 | % | 0.47 | 0 | 0 | 3.80 | -0.70 | 0.06 | -0.02 | 2/19/2026 11:58:58 AM EST |