Options Chain for REPLIMUNE GROUP INC COM (REPL) - $2.39 as of 4/30/2026 8:18:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.70 | 2.10 | 1.90 | 1.95 | +0.25 | +14.71% | 3.80 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 1.00 | 1.20 | 1.90 | 1.55 | 1.20 | 0.00 | 0.00% | 1.55 | 0 | 11 | 0.00 | 1.00 | 0.01 | 0.00 | 4/20/2026 | 4/29/2026 1:58:40 PM EST |
| 1.50 | 0.75 | 1.40 | 1.08 | 0.70 | 0.00 | 0.00% | 0.72 | 0 | 101 | 0.00 | 0.96 | 0.11 | 0.00 | 4/22/2026 | 4/29/2026 1:58:40 PM EST |
| 2.00 | 0.45 | 0.70 | 0.58 | 0.47 | -0.23 | -32.86% | 0.29 | 785 | 2,182 | 1.19 | 0.80 | 0.40 | -0.01 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 2.50 | 0.10 | 0.40 | 0.25 | 0.20 | -0.15 | -42.86% | 0.10 | 750 | 162 | 1.33 | 0.53 | 0.60 | -0.01 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.14 | -0.01 | -6.67% | 0.04 | 4 | 641 | 1.55 | 0.28 | 0.49 | -0.01 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.80 | 0.13 | 0.31 | 0.00 | 4/27/2026 | 4/29/2026 1:58:40 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 592 | 2.50 | 0.06 | 0.16 | 0.00 | 4/27/2026 | 4/29/2026 1:58:40 PM EST |
| 4.50 | 0.00 | 0.70 | 0.35 | % | 0.08 | 0 | 0 | 5.70 | 0.02 | 0.07 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 145 | 2.75 | 0.01 | 0.04 | 0.00 | 4/23/2026 | 4/29/2026 1:58:40 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 89 | 3.55 | 0.00 | 0.01 | 0.00 | 4/14/2026 | 4/29/2026 1:58:40 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 3.02 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:58:40 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 305 | 3.28 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/29/2026 1:58:40 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 284 | 4.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:58:40 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 912 | 3.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:40 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 245 | 6.71 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:40 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 5.43 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:40 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:58:40 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/29/2026 1:58:40 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 418 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:40 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:58:40 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 119 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 710 | 3.34 | 0.00 | 0.01 | 0.00 | 4/21/2026 | 4/29/2026 1:58:40 PM EST |
| 1.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.23 | 0 | 49 | 7.63 | -0.04 | 0.11 | 0.00 | 4/22/2026 | 4/29/2026 1:58:40 PM EST |
| 2.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.04 | -36.37% | 0.04 | 72 | 2,074 | 1.27 | -0.20 | 0.40 | -0.01 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 2.50 | 0.15 | 0.50 | 0.33 | 0.25 | +0.04 | +19.05% | 0.13 | 5 | 2,092 | 1.47 | -0.47 | 0.60 | -0.01 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 3.00 | 0.45 | 0.90 | 0.68 | 0.45 | 0.00 | 0.00% | 0.23 | 0 | 1,473 | 2.61 | -0.72 | 0.49 | -0.01 | 4/27/2026 | 4/29/2026 1:58:40 PM EST |
| 3.50 | 0.95 | 1.35 | 1.15 | % | 0.33 | 0 | 0 | 2.92 | -0.87 | 0.31 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 4.00 | 1.45 | 1.85 | 1.65 | 1.40 | 0.00 | 0.00% | 0.41 | 0 | 50 | 3.36 | -0.94 | 0.16 | 0.00 | 4/13/2026 | 4/29/2026 1:58:40 PM EST |
| 4.50 | 1.65 | 2.30 | 1.98 | % | 0.44 | 0 | 0 | 3.45 | -0.98 | 0.07 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 5.00 | 2.05 | 2.85 | 2.45 | 3.20 | 0.00 | 0.00% | 0.49 | 0 | 14 | 4.03 | -0.99 | 0.04 | 0.00 | 4/13/2026 | 4/29/2026 1:58:40 PM EST |
| 6.00 | 2.95 | 4.00 | 3.48 | 3.30 | 0.00 | 0.00% | 0.58 | 0 | 30 | 5.34 | -1.00 | 0.01 | 0.00 | 4/27/2026 | 4/29/2026 1:58:40 PM EST |
| 7.00 | 4.00 | 5.00 | 4.50 | 4.30 | 0.00 | 0.00% | 0.64 | 0 | 21 | 5.76 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:40 PM EST |
| 8.00 | 5.00 | 6.00 | 5.50 | 6.35 | 0.00 | 0.00% | 0.69 | 0 | 16 | 6.11 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:58:40 PM EST |
| 9.00 | 6.30 | 6.80 | 6.55 | 6.67 | +2.92 | +77.87% | 0.73 | 1 | 42 | 5.30 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 10.00 | 6.80 | 8.10 | 7.45 | 4.20 | 0.00 | 0.00% | 0.74 | 0 | 37 | 7.20 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/29/2026 1:58:40 PM EST |
| 11.00 | 7.80 | 9.10 | 8.45 | % | 0.77 | 0 | 13 | 7.44 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 12.00 | 8.80 | 10.10 | 9.45 | 5.70 | 0.00 | 0.00% | 0.79 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/29/2026 1:58:40 PM EST |
| 13.00 | 9.80 | 11.10 | 10.45 | 6.50 | 0.00 | 0.00% | 0.80 | 0 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/29/2026 1:58:40 PM EST |
| 14.00 | 10.40 | 12.60 | 11.50 | 7.60 | 0.00 | 0.00% | 0.82 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/29/2026 1:58:40 PM EST |
| 15.00 | 11.40 | 13.60 | 12.50 | % | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 16.00 | 12.40 | 14.60 | 13.50 | % | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 17.00 | 13.40 | 15.60 | 14.50 | % | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 18.00 | 14.40 | 16.60 | 15.50 | % | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 19.00 | 15.40 | 17.60 | 16.50 | % | 0.87 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 20.00 | 16.40 | 18.60 | 17.50 | % | 0.88 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 21.00 | 17.40 | 19.60 | 18.50 | % | 0.88 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST |