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 | 8.90 | 6.45 | % | 6.45 | 0 | 0 | 0.00 | 0.97 | 0.01 | 0.00 | 3/26/2026 3:59:12 PM EST | |||
| 2.00 | 4.80 | 6.80 | 5.80 | % | 2.90 | 0 | 0 | 6.78 | 0.94 | 0.01 | -0.01 | 3/26/2026 3:59:12 PM EST | |||
| 3.00 | 4.10 | 7.30 | 5.70 | 5.20 | 0.00 | 0.00% | 1.90 | 0 | 10 | 0.00 | 0.89 | 0.02 | -0.01 | 3/23/2026 | 3/26/2026 3:59:12 PM EST |
| 4.00 | 3.90 | 5.00 | 4.45 | 4.15 | % | 1.11 | 8 | 113 | 3.22 | 0.85 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 3:59:12 PM EST | |
| 5.00 | 3.10 | 4.60 | 3.85 | 3.28 | 0.00 | 0.00% | 0.77 | 0 | 89 | 3.01 | 0.80 | 0.03 | -0.02 | 3/24/2026 | 3/26/2026 3:59:12 PM EST |
| 6.00 | 1.60 | 5.40 | 3.50 | 2.50 | 0.00 | 0.00% | 0.58 | 0 | 62 | 3.26 | 0.74 | 0.04 | -0.02 | 3/23/2026 | 3/26/2026 3:59:12 PM EST |
| 7.00 | 2.35 | 3.20 | 2.78 | 2.68 | +0.45 | +20.18% | 0.40 | 5 | 108 | 2.62 | 0.69 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 8.00 | 1.85 | 4.60 | 3.23 | 2.05 | 0.00 | 0.00% | 0.40 | 0 | 175 | 2.37 | 0.64 | 0.05 | -0.02 | 3/25/2026 | 3/26/2026 3:59:12 PM EST |
| 9.00 | 1.35 | 4.00 | 2.68 | % | 0.30 | 0 | 248 | 3.15 | 0.58 | 0.05 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 10.00 | 1.40 | 3.50 | 2.45 | 1.40 | 0.00 | 0.00% | 0.25 | 0 | 762 | 3.10 | 0.56 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 3:59:12 PM EST |
| 11.00 | 0.30 | 2.20 | 1.25 | 2.00 | % | 0.11 | 2 | 127 | 2.06 | 0.47 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 3:59:12 PM EST | |
| 12.00 | 0.20 | 2.00 | 1.10 | 2.00 | +1.00 | +100.00% | 0.09 | 3 | 30 | 2.04 | 0.43 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 13.00 | 0.05 | 2.70 | 1.38 | % | 0.11 | 0 | 62 | 2.34 | 0.40 | 0.06 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 14.00 | 0.05 | 2.25 | 1.15 | % | 0.08 | 0 | 3 | 2.24 | 0.37 | 0.06 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 15.00 | 0.10 | 2.00 | 1.05 | % | 0.07 | 0 | 399 | 2.23 | 0.34 | 0.05 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 16.00 | 0.05 | 2.30 | 1.18 | % | 0.07 | 0 | 5 | 2.43 | 0.31 | 0.05 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 17.00 | 0.10 | 2.20 | 1.15 | % | 0.07 | 0 | 8 | 2.55 | 0.29 | 0.05 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 18.00 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 1 | 3.71 | 0.28 | 0.05 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 19.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 1 | 3.70 | 0.25 | 0.05 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 20.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 119 | 3.73 | 0.23 | 0.05 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 21.00 | 0.00 | 1.90 | 0.95 | % | 0.05 | 0 | 35 | 3.75 | 0.22 | 0.04 | -0.02 | 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 | 1.15 | 0.58 | % | 0.58 | 0 | 20 | 0.00 | -0.03 | 0.01 | 0.00 | 3/26/2026 3:59:12 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 1 | 3.98 | -0.06 | 0.01 | -0.01 | 3/26/2026 3:59:12 PM EST | |||
| 3.00 | 0.05 | 0.60 | 0.33 | % | 0.11 | 0 | 3 | 2.25 | -0.11 | 0.02 | -0.01 | 3/26/2026 3:59:12 PM EST | |||
| 4.00 | 0.15 | 2.10 | 1.13 | % | 0.28 | 0 | 10 | 3.14 | -0.15 | 0.03 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 5.00 | 0.80 | 2.55 | 1.68 | % | 0.34 | 0 | 10 | 3.18 | -0.20 | 0.03 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 6.00 | 1.15 | 2.35 | 1.75 | % | 0.29 | 0 | 2 | 2.48 | -0.26 | 0.04 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 7.00 | 2.00 | 4.30 | 3.15 | % | 0.45 | 0 | 143 | 3.41 | -0.31 | 0.04 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 8.00 | 2.30 | 5.40 | 3.85 | % | 0.48 | 0 | 63 | 3.43 | -0.36 | 0.05 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 9.00 | 3.30 | 4.20 | 3.75 | 3.75 | % | 0.42 | 10 | 114 | 2.41 | -0.42 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:12 PM EST | |
| 10.00 | 2.40 | 6.90 | 4.65 | % | 0.47 | 0 | 297 | 4.90 | -0.44 | 0.05 | -0.03 | 3/26/2026 3:59:12 PM EST | |||
| 11.00 | 3.00 | 7.50 | 5.25 | % | 0.48 | 0 | 34 | 4.60 | -0.53 | 0.06 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 12.00 | 3.50 | 8.40 | 5.95 | % | 0.50 | 0 | 0 | 4.64 | -0.57 | 0.06 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 13.00 | 6.00 | 7.50 | 6.75 | % | 0.52 | 0 | 2 | 2.09 | -0.60 | 0.06 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 14.00 | 5.50 | 10.00 | 7.75 | % | 0.55 | 0 | 0 | 4.47 | -0.63 | 0.06 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 15.00 | 6.50 | 11.00 | 8.75 | % | 0.58 | 0 | 0 | 0.00 | -0.66 | 0.05 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 16.00 | 7.00 | 11.90 | 9.45 | % | 0.59 | 0 | 0 | 0.00 | -0.69 | 0.05 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 17.00 | 8.00 | 12.80 | 10.40 | % | 0.61 | 0 | 0 | 0.00 | -0.71 | 0.05 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 18.00 | 10.00 | 12.40 | 11.20 | % | 0.62 | 0 | 0 | 0.00 | -0.72 | 0.05 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 19.00 | 10.90 | 14.60 | 12.75 | % | 0.67 | 0 | 0 | 0.00 | -0.75 | 0.05 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 20.00 | 11.90 | 14.50 | 13.20 | % | 0.66 | 0 | 0 | 3.59 | -0.77 | 0.05 | -0.02 | 3/26/2026 3:59:12 PM EST | |||
| 21.00 | 12.80 | 15.40 | 14.10 | % | 0.67 | 0 | 0 | 0.00 | -0.78 | 0.04 | -0.02 | 3/26/2026 3:59:12 PM EST |