Options Chain for REPLIMUNE GROUP INC COM (REPL) - $7.86 as of 4/2/2026 8:15:33 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 | 5.20 | 9.50 | 7.35 | % | 7.35 | 0 | 0 | EST | |||||||
| 2.00 | 4.60 | 8.50 | 6.55 | % | 3.27 | 0 | 0 | 0.00 | 0.95 | 0.01 | -0.02 | 4/1/2026 3:59:49 PM EST | |||
| 3.00 | 3.00 | 7.50 | 5.25 | % | 1.75 | 0 | 0 | 0.00 | 0.92 | 0.01 | -0.03 | 4/1/2026 3:59:49 PM EST | |||
| 3.50 | 2.60 | 7.50 | 5.05 | % | 1.44 | 0 | 0 | 0.00 | 0.91 | 0.01 | -0.03 | 4/1/2026 3:59:49 PM EST | |||
| 4.00 | 2.50 | 7.00 | 4.75 | % | 1.19 | 0 | 0 | 9.31 | 0.90 | 0.01 | -0.03 | 4/1/2026 3:59:49 PM EST | |||
| 4.50 | 2.00 | 6.50 | 4.25 | % | 0.94 | 0 | 0 | 8.04 | 0.88 | 0.02 | -0.04 | 4/1/2026 3:59:49 PM EST | |||
| 5.00 | 1.50 | 6.40 | 3.95 | % | 0.79 | 0 | 0 | 7.38 | 0.86 | 0.02 | -0.04 | 4/1/2026 3:59:49 PM EST | |||
| 5.50 | 1.50 | 6.40 | 3.95 | % | 0.72 | 0 | 0 | 7.08 | 0.85 | 0.02 | -0.04 | 4/1/2026 3:59:49 PM EST | |||
| 6.00 | 1.10 | 6.00 | 3.55 | % | 0.59 | 0 | 0 | 7.26 | 0.82 | 0.02 | -0.04 | 4/1/2026 3:59:49 PM EST | |||
| 6.50 | 1.00 | 5.90 | 3.45 | % | 0.53 | 0 | 0 | 6.37 | 0.79 | 0.03 | -0.04 | 4/1/2026 3:59:49 PM EST | |||
| 7.00 | 1.00 | 5.50 | 3.25 | % | 0.46 | 0 | 0 | 6.53 | 0.76 | 0.03 | -0.04 | 4/1/2026 3:59:49 PM EST | |||
| 7.50 | 2.50 | 5.00 | 3.75 | 2.77 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.01 | 0.74 | 0.04 | -0.04 | 4/1/2026 | 4/1/2026 3:59:49 PM EST |
| 8.00 | 1.25 | 5.00 | 3.13 | % | 0.39 | 0 | 0 | 2.80 | 0.72 | 0.04 | -0.04 | 4/1/2026 3:59:49 PM EST | |||
| 8.50 | 1.90 | 5.00 | 3.45 | % | 0.41 | 0 | 0 | 3.54 | 0.69 | 0.04 | -0.04 | 4/1/2026 3:59:49 PM EST | |||
| 9.00 | 1.90 | 4.90 | 3.40 | 2.03 | 0.00 | 0.00% | 0.38 | 0 | 100 | 2.64 | 0.68 | 0.04 | -0.05 | 3/27/2026 | 4/1/2026 3:59:49 PM EST |
| 9.50 | 1.00 | 5.00 | 3.00 | % | 0.32 | 0 | 0 | 3.59 | 0.68 | 0.04 | -0.05 | 4/1/2026 3:59:49 PM EST | |||
| 10.00 | 1.15 | 5.00 | 3.08 | % | 0.31 | 0 | 0 | 4.15 | 0.66 | 0.04 | -0.05 | 4/1/2026 3:59:49 PM EST | |||
| 10.50 | 1.00 | 5.00 | 3.00 | 1.76 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.31 | 0.65 | 0.04 | -0.05 | 4/1/2026 | 4/1/2026 3:59:49 PM EST |
| 11.00 | 0.90 | 5.00 | 2.95 | % | 0.27 | 0 | 0 | 4.28 | 0.63 | 0.04 | -0.05 | 4/1/2026 3:59:49 PM EST | |||
| 11.50 | 0.10 | 5.00 | 2.55 | % | 0.22 | 0 | 0 | 3.84 | 0.59 | 0.05 | -0.05 | 4/1/2026 3:59:49 PM EST | |||
| 12.00 | 0.00 | 2.20 | 1.10 | % | 0.09 | 0 | 0 | 3.51 | 0.56 | 0.05 | -0.05 | 4/1/2026 3:59:49 PM EST | |||
| 12.50 | 0.00 | 2.10 | 1.05 | % | 0.08 | 0 | 0 | 6.51 | 0.56 | 0.05 | -0.05 | 4/1/2026 3:59:49 PM EST | |||
| 13.00 | 0.00 | 4.80 | 2.40 | % | 0.18 | 0 | 0 | 4.20 | 0.54 | 0.05 | -0.05 | 4/1/2026 3:59:49 PM EST | |||
| 14.00 | 0.00 | 1.80 | 0.90 | % | 0.06 | 0 | 0 | 3.15 | 0.48 | 0.05 | -0.04 | 4/1/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 4.80 | 2.40 | % | 0.16 | 0 | 0 | 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 | EST | |||||||
| 2.00 | 0.00 | 4.80 | 2.40 | % | 1.20 | 0 | 0 | 0.00 | -0.05 | 0.01 | -0.02 | 4/1/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 4.80 | 2.40 | % | 0.80 | 0 | 0 | 9.69 | -0.08 | 0.01 | -0.03 | 4/1/2026 3:59:49 PM EST | |||
| 3.50 | 0.00 | 4.80 | 2.40 | % | 0.69 | 0 | 0 | 8.22 | -0.09 | 0.01 | -0.03 | 4/1/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 4.80 | 2.40 | % | 0.60 | 0 | 0 | 0.00 | -0.10 | 0.01 | -0.03 | 4/1/2026 3:59:49 PM EST | |||
| 4.50 | 0.00 | 4.80 | 2.40 | % | 0.53 | 0 | 0 | 0.00 | -0.12 | 0.02 | -0.04 | 4/1/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | -0.14 | 0.02 | -0.04 | 4/1/2026 3:59:49 PM EST | |||
| 5.50 | 0.05 | 5.00 | 2.53 | % | 0.46 | 0 | 0 | 0.00 | -0.15 | 0.02 | -0.04 | 4/1/2026 3:59:49 PM EST | |||
| 6.00 | 0.05 | 5.00 | 2.53 | % | 0.42 | 0 | 0 | 4.97 | -0.18 | 0.02 | -0.04 | 4/1/2026 3:59:49 PM EST | |||
| 6.50 | 0.10 | 5.00 | 2.55 | % | 0.39 | 0 | 0 | 4.58 | -0.21 | 0.03 | -0.04 | 4/1/2026 3:59:49 PM EST | |||
| 7.00 | 0.25 | 5.00 | 2.63 | % | 0.38 | 0 | 0 | 2.99 | -0.24 | 0.03 | -0.04 | 4/1/2026 3:59:49 PM EST | |||
| 7.50 | 1.70 | 5.00 | 3.35 | % | 0.45 | 0 | 0 | 3.78 | -0.26 | 0.04 | -0.04 | 4/1/2026 3:59:49 PM EST | |||
| 8.00 | 0.60 | 5.00 | 2.80 | % | 0.35 | 0 | 0 | 3.85 | -0.28 | 0.04 | -0.04 | 4/1/2026 3:59:49 PM EST | |||
| 8.50 | 2.05 | 5.50 | 3.78 | % | 0.44 | 0 | 0 | 3.31 | -0.31 | 0.04 | -0.04 | 4/1/2026 3:59:49 PM EST | |||
| 9.00 | 2.35 | 6.00 | 4.18 | % | 0.46 | 0 | 0 | 6.05 | -0.32 | 0.04 | -0.05 | 4/1/2026 3:59:49 PM EST | |||
| 9.50 | 2.60 | 6.00 | 4.30 | % | 0.45 | 0 | 0 | 6.17 | -0.32 | 0.04 | -0.05 | 4/1/2026 3:59:49 PM EST | |||
| 10.00 | 3.00 | 6.50 | 4.75 | % | 0.47 | 0 | 0 | 5.57 | -0.34 | 0.04 | -0.05 | 4/1/2026 3:59:49 PM EST | |||
| 10.50 | 3.40 | 7.00 | 5.20 | % | 0.50 | 0 | 0 | 5.69 | -0.35 | 0.04 | -0.05 | 4/1/2026 3:59:49 PM EST | |||
| 11.00 | 2.60 | 7.00 | 4.80 | % | 0.44 | 0 | 0 | 5.67 | -0.38 | 0.04 | -0.05 | 4/1/2026 3:59:49 PM EST | |||
| 11.50 | 3.00 | 7.50 | 5.25 | % | 0.46 | 0 | 0 | 5.38 | -0.41 | 0.05 | -0.05 | 4/1/2026 3:59:49 PM EST | |||
| 12.00 | 3.20 | 8.00 | 5.60 | % | 0.47 | 0 | 0 | 5.35 | -0.44 | 0.05 | -0.05 | 4/1/2026 3:59:49 PM EST | |||
| 12.50 | 3.50 | 8.40 | 5.95 | % | 0.48 | 0 | 0 | 5.45 | -0.44 | 0.05 | -0.05 | 4/1/2026 3:59:49 PM EST | |||
| 13.00 | 4.00 | 8.20 | 6.10 | % | 0.47 | 0 | 0 | 5.41 | -0.46 | 0.05 | -0.05 | 4/1/2026 3:59:49 PM EST | |||
| 14.00 | 4.90 | 9.50 | 7.20 | % | 0.51 | 0 | 0 | 5.57 | -0.52 | 0.05 | -0.04 | 4/1/2026 3:59:49 PM EST | |||
| 15.00 | 5.60 | 10.50 | 8.05 | % | 0.54 | 0 | 0 | EST |