Options Chain for REPLIMUNE GROUP INC COM (REPL) - $4.72 as of 5/20/2026 5:03:45 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 | 4.40 | 4.20 | 4.15 | 0.00 | 0.00% | 4.20 | 1 | 21 | 7.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 1.50 | 2.40 | 4.90 | 3.65 | % | 2.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 2.00 | 1.95 | 3.40 | 2.68 | 3.08 | 0.00 | 0.00% | 1.34 | 0 | 11 | 4.61 | 0.99 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 2.50 | 1.40 | 3.40 | 2.40 | % | 0.96 | 0 | 0 | 6.18 | 0.98 | 0.02 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 3.00 | 0.05 | 2.90 | 1.48 | 1.93 | -0.26 | -11.88% | 0.49 | 1 | 22 | 5.03 | 0.96 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 3.50 | 0.05 | 1.95 | 1.00 | % | 0.29 | 0 | 0 | 2.50 | 0.90 | 0.10 | -0.01 | 5/20/2026 3:59:52 PM EST | |||
| 4.00 | 1.05 | 1.55 | 1.30 | 1.35 | +0.24 | +21.63% | 0.33 | 36 | 115 | 2.24 | 0.82 | 0.15 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 4.50 | 0.75 | 1.20 | 0.98 | 0.60 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.41 | 0.72 | 0.20 | -0.02 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 5.00 | 0.55 | 0.90 | 0.73 | 0.66 | 0.00 | 0.00% | 0.15 | 0 | 73 | 1.57 | 0.61 | 0.24 | -0.02 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 5.50 | 0.30 | 0.75 | 0.53 | 0.55 | % | 0.10 | 60 | 0 | 1.53 | 0.48 | 0.25 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST | |
| 6.00 | 0.10 | 0.55 | 0.33 | 0.45 | +0.20 | +80.00% | 0.06 | 107 | 169 | 1.78 | 0.38 | 0.24 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 6.50 | 0.05 | 0.50 | 0.28 | % | 0.04 | 0 | 0 | 1.50 | 0.29 | 0.21 | -0.02 | 5/20/2026 3:59:52 PM EST | |||
| 7.00 | 0.15 | 0.60 | 0.38 | 0.22 | +0.02 | +10.00% | 0.05 | 1,760 | 103 | 1.67 | 0.23 | 0.18 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.24 | 0.16 | 0.15 | -0.01 | 5/20/2026 3:59:52 PM EST | |||
| 8.00 | 0.10 | 0.30 | 0.20 | 0.15 | % | 0.03 | 4,441 | 0 | 1.96 | 0.13 | 0.12 | -0.01 | 5/20/2026 | 5/20/2026 3:59:52 PM EST | |
| 8.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.89 | 0.08 | 0.09 | -0.01 | 5/20/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 1.35 | 0.68 | % | 0.08 | 0 | 0 | 5.23 | 0.05 | 0.07 | -0.01 | 5/20/2026 3:59:52 PM EST | |||
| 9.50 | 0.00 | 1.45 | 0.73 | % | 0.08 | 0 | 0 | 5.62 | 0.04 | 0.05 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 1.45 | 0.73 | % | 0.07 | 0 | 0 | 5.77 | 0.02 | 0.04 | 0.00 | 5/20/2026 3:59:52 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 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.03 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | % | 0.07 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.94 | -0.01 | 0.01 | 0.00 | 5/5/2026 | 5/20/2026 3:59:52 PM EST |
| 2.50 | 0.00 | 1.35 | 0.68 | % | 0.27 | 0 | 0 | 9.32 | -0.02 | 0.02 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 1.30 | 0.65 | % | 0.22 | 0 | 0 | 7.35 | -0.04 | 0.05 | -0.01 | 5/20/2026 3:59:52 PM EST | |||
| 3.50 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.17 | 0 | 1 | 5.71 | -0.10 | 0.10 | -0.01 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.40 | 0.20 | 0.27 | +0.07 | +35.00% | 0.05 | 1 | 11 | 2.29 | -0.18 | 0.15 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 4.50 | 0.15 | 0.55 | 0.35 | 0.43 | % | 0.08 | 1 | 0 | 1.56 | -0.28 | 0.20 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST | |
| 5.00 | 0.40 | 0.75 | 0.58 | 0.60 | 0.00 | 0.00% | 0.12 | 0 | 24 | 1.56 | -0.39 | 0.24 | -0.02 | 5/15/2026 | 5/20/2026 3:59:52 PM EST |
| 5.50 | 0.65 | 1.05 | 0.85 | % | 0.15 | 0 | 0 | 1.46 | -0.52 | 0.25 | -0.02 | 5/20/2026 3:59:52 PM EST | |||
| 6.00 | 0.05 | 2.25 | 1.15 | 1.25 | 0.00 | 0.00% | 0.19 | 0 | 12 | 4.02 | -0.62 | 0.24 | -0.02 | 5/14/2026 | 5/20/2026 3:59:52 PM EST |
| 6.50 | 1.05 | 2.65 | 1.85 | % | 0.28 | 0 | 0 | 4.09 | -0.71 | 0.21 | -0.02 | 5/20/2026 3:59:52 PM EST | |||
| 7.00 | 1.80 | 2.75 | 2.28 | 2.10 | +0.20 | +10.53% | 0.33 | 1 | 4 | 3.43 | -0.78 | 0.18 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 7.50 | 1.75 | 2.65 | 2.20 | % | 0.29 | 0 | 0 | 2.19 | -0.84 | 0.15 | -0.01 | 5/20/2026 3:59:52 PM EST | |||
| 8.00 | 2.20 | 3.10 | 2.65 | % | 0.33 | 0 | 0 | 2.24 | -0.87 | 0.12 | -0.01 | 5/20/2026 3:59:52 PM EST | |||
| 8.50 | 2.55 | 3.60 | 3.08 | % | 0.36 | 0 | 0 | 2.42 | -0.92 | 0.09 | -0.01 | 5/20/2026 3:59:52 PM EST | |||
| 9.00 | 2.90 | 5.40 | 4.15 | % | 0.46 | 0 | 0 | 5.79 | -0.95 | 0.07 | -0.01 | 5/20/2026 3:59:52 PM EST | |||
| 9.50 | 2.90 | 4.80 | 3.85 | % | 0.41 | 0 | 0 | 3.31 | -0.96 | 0.05 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 10.00 | 3.20 | 5.10 | 4.15 | % | 0.42 | 0 | 0 | 2.87 | -0.98 | 0.04 | 0.00 | 5/20/2026 3:59:52 PM EST |