Options Chain for REPLIMUNE GROUP INC COM (REPL) - $7.56 as of 3/26/2026 12:52:22 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 | 4.00 | 9.00 | 6.50 | % | 6.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:12 PM EST | |||
| 2.00 | 3.50 | 8.20 | 5.85 | % | 2.92 | 0 | 0 | 0.00 | 0.95 | 0.01 | -0.01 | 3/26/2026 3:59:12 PM EST | |||
| 3.00 | 2.50 | 7.30 | 4.90 | 4.65 | 0.00 | 0.00% | 1.63 | 0 | 1 | 0.00 | 0.91 | 0.02 | -0.02 | 3/25/2026 | 3/26/2026 3:59:12 PM EST |
| 3.50 | 2.20 | 7.00 | 4.60 | 4.30 | 0.00 | 0.00% | 1.31 | 0 | 1 | 0.00 | 0.88 | 0.02 | -0.02 | 3/25/2026 | 3/26/2026 3:59:12 PM EST |
| 4.00 | 2.00 | 6.80 | 4.40 | % | 1.10 | 0 | 1 | 0.00 | 0.86 | 0.03 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 4.50 | 1.80 | 6.50 | 4.15 | 3.52 | 0.00 | 0.00% | 0.92 | 0 | 1 | 8.99 | 0.83 | 0.03 | -0.02 | 3/23/2026 | 3/26/2026 3:59:12 PM EST |
| 5.00 | 1.55 | 6.40 | 3.98 | 3.10 | 0.00 | 0.00% | 0.80 | 0 | 1 | 8.82 | 0.81 | 0.03 | -0.03 | 3/23/2026 | 3/26/2026 3:59:12 PM EST |
| 5.50 | 1.40 | 6.00 | 3.70 | % | 0.67 | 0 | 0 | 7.81 | 0.78 | 0.03 | -0.03 | 3/26/2026 3:59:12 PM EST | |||
| 6.00 | 1.00 | 5.90 | 3.45 | % | 0.58 | 0 | 0 | 7.73 | 0.76 | 0.04 | -0.03 | 3/26/2026 3:59:12 PM EST | |||
| 6.50 | 0.80 | 5.50 | 3.15 | % | 0.48 | 0 | 0 | 6.98 | 0.74 | 0.04 | -0.03 | 3/26/2026 3:59:12 PM EST | |||
| 7.00 | 0.60 | 5.20 | 2.90 | % | 0.41 | 0 | 0 | 3.45 | 0.71 | 0.04 | -0.03 | 3/26/2026 3:59:12 PM EST | |||
| 7.50 | 0.50 | 4.90 | 2.70 | % | 0.36 | 0 | 0 | 3.35 | 0.69 | 0.04 | -0.04 | 3/26/2026 3:59:12 PM EST | |||
| 8.00 | 0.60 | 4.90 | 2.75 | % | 0.34 | 0 | 1 | 3.50 | 0.66 | 0.05 | -0.04 | 3/26/2026 3:59:12 PM EST | |||
| 8.50 | 0.75 | 4.20 | 2.48 | % | 0.29 | 0 | 0 | 3.29 | 0.64 | 0.05 | -0.04 | 3/26/2026 3:59:12 PM EST | |||
| 9.00 | 0.40 | 4.20 | 2.30 | % | 0.26 | 0 | 0 | 3.21 | 0.61 | 0.05 | -0.04 | 3/26/2026 3:59:12 PM EST | |||
| 9.50 | 0.05 | 3.90 | 1.98 | % | 0.21 | 0 | 0 | 2.92 | 0.59 | 0.05 | -0.04 | 3/26/2026 3:59:12 PM EST | |||
| 10.00 | 1.00 | 4.00 | 2.50 | % | 0.25 | 0 | 0 | 3.65 | 0.58 | 0.05 | -0.04 | 3/26/2026 3:59:12 PM EST | |||
| 10.50 | 0.00 | 3.60 | 1.80 | % | 0.17 | 0 | 0 | 2.82 | 0.53 | 0.06 | -0.04 | 3/26/2026 3:59:12 PM EST | |||
| 11.00 | 0.10 | 3.40 | 1.75 | % | 0.16 | 0 | 0 | 2.94 | 0.52 | 0.05 | -0.04 | 3/26/2026 3:59:12 PM EST | |||
| 11.50 | 0.75 | 3.30 | 2.03 | % | 0.18 | 0 | 0 | 3.36 | 0.48 | 0.06 | -0.04 | 3/26/2026 3:59:12 PM EST | |||
| 12.00 | 0.00 | 2.40 | 1.20 | % | 0.10 | 0 | 0 | 3.64 | 0.48 | 0.05 | -0.04 | 3/26/2026 3:59:12 PM EST | |||
| 12.50 | 0.00 | 3.10 | 1.55 | % | 0.12 | 0 | 0 | 4.44 | 0.47 | 0.05 | -0.04 | 3/26/2026 3:59:12 PM EST | |||
| 13.00 | 0.00 | 3.00 | 1.50 | % | 0.12 | 0 | 0 | 4.46 | 0.47 | 0.05 | -0.04 | 3/26/2026 3:59:12 PM EST | |||
| 14.00 | 0.00 | 2.65 | 1.33 | % | 0.10 | 0 | 0 | 4.22 | 0.43 | 0.05 | -0.04 | 3/26/2026 3:59:12 PM EST | |||
| 15.00 | 0.00 | 2.60 | 1.30 | % | 0.09 | 0 | 0 | 4.30 | 0.40 | 0.05 | -0.04 | 3/26/2026 3:59:12 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 | 4.80 | 2.40 | % | 2.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:12 PM EST | |||
| 2.00 | 0.00 | 2.35 | 1.18 | % | 0.59 | 0 | 0 | 0.00 | -0.05 | 0.01 | -0.01 | 3/26/2026 3:59:12 PM EST | |||
| 3.00 | 0.00 | 2.45 | 1.23 | % | 0.41 | 0 | 0 | 8.88 | -0.10 | 0.02 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 3.50 | 0.00 | 2.85 | 1.43 | % | 0.41 | 0 | 0 | 8.75 | -0.12 | 0.02 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 4.00 | 0.00 | 2.75 | 1.38 | % | 0.34 | 0 | 0 | 7.01 | -0.14 | 0.03 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 4.50 | 0.00 | 1.70 | 0.85 | % | 0.19 | 0 | 0 | 4.31 | -0.17 | 0.03 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 5.00 | 0.00 | 3.40 | 1.70 | % | 0.34 | 0 | 0 | 6.64 | -0.19 | 0.03 | -0.03 | 3/26/2026 3:59:12 PM EST | |||
| 5.50 | 0.00 | 4.80 | 2.40 | % | 0.44 | 0 | 0 | 9.82 | -0.22 | 0.03 | -0.03 | 3/26/2026 3:59:12 PM EST | |||
| 6.00 | 0.00 | 3.80 | 1.90 | % | 0.32 | 0 | 0 | 5.82 | -0.24 | 0.04 | -0.03 | 3/26/2026 3:59:12 PM EST | |||
| 6.50 | 0.00 | 4.30 | 2.15 | % | 0.33 | 0 | 0 | 6.01 | -0.26 | 0.04 | -0.03 | 3/26/2026 3:59:12 PM EST | |||
| 7.00 | 0.05 | 4.90 | 2.48 | % | 0.35 | 0 | 0 | 3.46 | -0.29 | 0.04 | -0.03 | 3/26/2026 3:59:12 PM EST | |||
| 7.50 | 0.60 | 4.90 | 2.75 | % | 0.37 | 0 | 0 | 3.24 | -0.31 | 0.04 | -0.04 | 3/26/2026 3:59:12 PM EST | |||
| 8.00 | 1.00 | 5.30 | 3.15 | % | 0.39 | 0 | 0 | 3.29 | -0.34 | 0.05 | -0.04 | 3/26/2026 3:59:12 PM EST | |||
| 8.50 | 1.80 | 6.00 | 3.90 | 3.40 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.73 | -0.36 | 0.05 | -0.04 | 3/23/2026 | 3/26/2026 3:59:12 PM EST |
| 9.00 | 1.70 | 6.00 | 3.85 | 3.87 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.17 | -0.39 | 0.05 | -0.04 | 3/23/2026 | 3/26/2026 3:59:12 PM EST |
| 9.50 | 2.05 | 6.40 | 4.23 | % | 0.45 | 0 | 0 | 3.09 | -0.41 | 0.05 | -0.04 | 3/26/2026 3:59:12 PM EST | |||
| 10.00 | 2.40 | 7.00 | 4.70 | % | 0.47 | 0 | 1 | 5.81 | -0.42 | 0.05 | -0.04 | 3/26/2026 3:59:12 PM EST | |||
| 10.50 | 2.50 | 7.10 | 4.80 | % | 0.46 | 0 | 1 | 5.50 | -0.47 | 0.06 | -0.04 | 3/26/2026 3:59:12 PM EST | |||
| 11.00 | 2.65 | 7.50 | 5.08 | % | 0.46 | 0 | 0 | 5.46 | -0.48 | 0.05 | -0.04 | 3/26/2026 3:59:12 PM EST | |||
| 11.50 | 3.20 | 8.00 | 5.60 | % | 0.49 | 0 | 0 | 5.55 | -0.52 | 0.06 | -0.04 | 3/26/2026 3:59:12 PM EST | |||
| 12.00 | 3.50 | 8.30 | 5.90 | % | 0.49 | 0 | 0 | 5.38 | -0.52 | 0.05 | -0.04 | 3/26/2026 3:59:12 PM EST | |||
| 12.50 | 4.00 | 8.80 | 6.40 | % | 0.51 | 0 | 0 | 5.46 | -0.53 | 0.05 | -0.04 | 3/26/2026 3:59:12 PM EST | |||
| 13.00 | 4.50 | 9.20 | 6.85 | % | 0.53 | 0 | 0 | 5.41 | -0.53 | 0.05 | -0.04 | 3/26/2026 3:59:12 PM EST | |||
| 14.00 | 5.40 | 10.00 | 7.70 | % | 0.55 | 0 | 0 | 0.00 | -0.57 | 0.05 | -0.04 | 3/26/2026 3:59:12 PM EST | |||
| 15.00 | 6.10 | 10.90 | 8.50 | % | 0.57 | 0 | 0 | 0.00 | -0.60 | 0.05 | -0.04 | 3/26/2026 3:59:12 PM EST |