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 | 3.60 | 8.50 | 6.05 | % | 3.02 | 0 | 0 | 0.00 | 0.96 | 0.00 | -0.02 | 3/12/2026 3:59:46 PM EST | |||
| 3.00 | 2.80 | 7.50 | 5.15 | % | 1.72 | 0 | 0 | 0.00 | 0.95 | 0.01 | -0.02 | 3/12/2026 3:59:46 PM EST | |||
| 3.50 | 2.50 | 7.00 | 4.75 | % | 1.36 | 0 | 0 | 8.82 | 0.91 | 0.01 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 4.00 | 2.20 | 6.90 | 4.55 | % | 1.14 | 0 | 0 | 8.61 | 0.91 | 0.01 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 4.50 | 2.10 | 6.50 | 4.30 | % | 0.96 | 0 | 0 | 7.44 | 0.87 | 0.02 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 5.00 | 1.90 | 6.00 | 3.95 | % | 0.79 | 0 | 0 | 6.38 | 0.87 | 0.02 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 5.50 | 1.70 | 6.00 | 3.85 | % | 0.70 | 0 | 0 | 6.56 | 0.84 | 0.02 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 6.00 | 1.40 | 5.50 | 3.45 | % | 0.58 | 0 | 0 | 5.75 | 0.83 | 0.02 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 6.50 | 1.20 | 5.50 | 3.35 | % | 0.52 | 0 | 0 | 5.91 | 0.78 | 0.03 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 7.00 | 1.60 | 4.70 | 3.15 | 2.80 | -0.20 | -6.67% | 0.45 | 2 | 3 | 3.02 | 0.76 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 7.50 | 0.70 | 4.90 | 2.80 | % | 0.37 | 0 | 0 | 2.90 | 0.73 | 0.04 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 8.00 | 0.40 | 4.90 | 2.65 | % | 0.33 | 0 | 0 | 2.94 | 0.70 | 0.04 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 8.50 | 0.60 | 4.90 | 2.75 | % | 0.32 | 0 | 0 | 3.18 | 0.67 | 0.04 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 9.00 | 0.80 | 4.30 | 2.55 | % | 0.28 | 0 | 0 | 3.00 | 0.64 | 0.05 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 9.50 | 0.80 | 4.30 | 2.55 | 1.95 | % | 0.27 | 1 | 0 | 3.12 | 0.61 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 3:59:46 PM EST | |
| 10.00 | 0.40 | 4.20 | 2.30 | % | 0.23 | 0 | 0 | 2.96 | 0.60 | 0.05 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 10.50 | 0.00 | 4.10 | 2.05 | % | 0.20 | 0 | 0 | 4.85 | 0.60 | 0.05 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 11.00 | 0.00 | 3.80 | 1.90 | % | 0.17 | 0 | 0 | 4.59 | 0.60 | 0.05 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 11.50 | 0.00 | 3.60 | 1.80 | % | 0.16 | 0 | 0 | 4.46 | 0.59 | 0.04 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 12.00 | 0.00 | 3.80 | 1.90 | 1.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 4.76 | 0.56 | 0.05 | -0.04 | 3/10/2026 | 3/12/2026 3:59:46 PM EST |
| 12.50 | 0.00 | 4.20 | 2.10 | % | 0.17 | 0 | 0 | 5.29 | 0.55 | 0.05 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 13.00 | 0.00 | 4.80 | 2.40 | % | 0.18 | 0 | 0 | 6.11 | 0.55 | 0.05 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 14.00 | 0.00 | 4.70 | 2.35 | % | 0.17 | 0 | 0 | 6.10 | 0.51 | 0.05 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 15.00 | 0.00 | 2.85 | 1.43 | % | 0.10 | 0 | 0 | 4.17 | 0.44 | 0.05 | -0.04 | 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | -0.02 | 0.00 | -0.01 | 3/12/2026 3:59:46 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | -0.04 | 0.00 | -0.02 | 3/12/2026 3:59:46 PM EST | |||
| 3.00 | 0.00 | 2.85 | 1.43 | % | 0.48 | 0 | 0 | 0.00 | -0.05 | 0.01 | -0.02 | 3/12/2026 3:59:46 PM EST | |||
| 3.50 | 0.00 | 1.30 | 0.65 | % | 0.19 | 0 | 0 | 4.51 | -0.09 | 0.01 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 4.00 | 0.00 | 4.80 | 2.40 | % | 0.60 | 0 | 0 | 0.00 | -0.09 | 0.01 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 4.50 | 0.00 | 1.90 | 0.95 | % | 0.21 | 0 | 0 | 4.48 | -0.13 | 0.02 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | -0.13 | 0.02 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 5.50 | 0.00 | 3.00 | 1.50 | 1.30 | 0.00 | 0.00% | 0.27 | 0 | 100 | 5.19 | -0.16 | 0.02 | -0.03 | 3/11/2026 | 3/12/2026 3:59:46 PM EST |
| 6.00 | 0.00 | 4.10 | 2.05 | % | 0.34 | 0 | 0 | 6.51 | -0.17 | 0.02 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 6.50 | 0.05 | 4.00 | 2.03 | % | 0.31 | 0 | 0 | 3.00 | -0.22 | 0.03 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 7.00 | 1.65 | 4.50 | 3.08 | % | 0.44 | 0 | 0 | 3.91 | -0.24 | 0.03 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 7.50 | 0.80 | 4.80 | 2.80 | % | 0.37 | 0 | 0 | 3.25 | -0.27 | 0.04 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 8.00 | 0.70 | 4.90 | 2.80 | % | 0.35 | 0 | 0 | 2.84 | -0.30 | 0.04 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 8.50 | 1.00 | 5.50 | 3.25 | % | 0.38 | 0 | 0 | 2.96 | -0.33 | 0.04 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 9.00 | 1.50 | 5.50 | 3.50 | % | 0.39 | 0 | 0 | 2.76 | -0.36 | 0.05 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 9.50 | 1.90 | 6.00 | 3.95 | % | 0.42 | 0 | 0 | 2.81 | -0.39 | 0.05 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 10.00 | 2.25 | 6.50 | 4.38 | % | 0.44 | 0 | 0 | 5.11 | -0.40 | 0.05 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 10.50 | 2.30 | 7.00 | 4.65 | % | 0.44 | 0 | 0 | 5.21 | -0.40 | 0.05 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 11.00 | 2.50 | 7.00 | 4.75 | % | 0.43 | 0 | 0 | 4.71 | -0.40 | 0.05 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 11.50 | 2.80 | 7.50 | 5.15 | 4.60 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.81 | -0.41 | 0.04 | -0.04 | 3/10/2026 | 3/12/2026 3:59:46 PM EST |
| 12.00 | 3.00 | 7.50 | 5.25 | % | 0.44 | 0 | 0 | 4.35 | -0.44 | 0.05 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 12.50 | 3.60 | 8.40 | 6.00 | % | 0.48 | 0 | 0 | 4.87 | -0.45 | 0.05 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 13.00 | 4.00 | 8.70 | 6.35 | % | 0.49 | 0 | 0 | 4.73 | -0.45 | 0.05 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 14.00 | 4.70 | 9.50 | 7.10 | % | 0.51 | 0 | 0 | 4.67 | -0.49 | 0.05 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 15.00 | 5.60 | 10.50 | 8.05 | % | 0.54 | 0 | 0 | 4.81 | -0.56 | 0.05 | -0.04 | 3/12/2026 3:59:46 PM EST |