Options Chain for REPLIMUNE GROUP INC COM (REPL) - $4.68 as of 5/29/2026 9:38:41 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 | 5.50 | 9.30 | 7.40 | 3.75 | 0.00 | 0.00% | 7.40 | 0 | 559 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:34 PM EST |
| 1.50 | 5.00 | 8.90 | 6.95 | % | 4.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 2.00 | 6.20 | 7.20 | 6.70 | 6.30 | +3.55 | +129.10% | 3.35 | 5 | 28 | 6.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 2.50 | 4.00 | 7.90 | 5.95 | % | 2.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 3.00 | 5.40 | 6.00 | 5.70 | 5.64 | +3.84 | +213.34% | 1.90 | 126 | 1,471 | 3.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 3.50 | 3.10 | 6.60 | 4.85 | % | 1.39 | 0 | 0 | 6.95 | 0.99 | 0.01 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 4.00 | 4.30 | 5.10 | 4.70 | 4.50 | +3.40 | +309.10% | 1.18 | 43 | 271 | 3.31 | 0.98 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 4.50 | 2.10 | 4.90 | 3.50 | 3.82 | +3.07 | +409.34% | 0.78 | 4 | 5 | 3.70 | 0.96 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 5.00 | 3.50 | 3.90 | 3.70 | 3.40 | +2.81 | +476.28% | 0.74 | 429 | 2,690 | 2.26 | 0.94 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 5.50 | 1.15 | 4.50 | 2.83 | 0.45 | 0.00 | 0.00% | 0.51 | 0 | 2 | 4.06 | 0.92 | 0.04 | -0.01 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 6.00 | 2.50 | 3.40 | 2.95 | 2.50 | +2.11 | +541.03% | 0.49 | 16 | 133 | 2.51 | 0.87 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 6.50 | 2.05 | 2.80 | 2.43 | 1.60 | +1.32 | +471.43% | 0.37 | 1 | 401 | 2.09 | 0.83 | 0.08 | -0.02 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 7.00 | 1.80 | 2.30 | 2.05 | 1.75 | +1.40 | +400.00% | 0.29 | 121 | 127 | 1.06 | 0.79 | 0.09 | -0.02 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 7.50 | 0.60 | 2.80 | 1.70 | % | 0.23 | 0 | 0 | 2.85 | 0.73 | 0.11 | -0.03 | 5/29/2026 3:59:34 PM EST | |||
| 8.00 | 1.25 | 1.85 | 1.55 | 1.12 | +0.92 | +460.00% | 0.19 | 42 | 27 | 1.48 | 0.66 | 0.12 | -0.03 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 8.50 | 0.70 | 1.45 | 1.08 | 1.35 | % | 0.13 | 31 | 0 | 1.23 | 0.60 | 0.13 | -0.03 | 5/29/2026 | 5/29/2026 3:59:34 PM EST | |
| 9.00 | 0.90 | 1.35 | 1.13 | 0.95 | % | 0.13 | 328 | 0 | 1.53 | 0.53 | 0.14 | -0.03 | 5/29/2026 | 5/29/2026 3:59:34 PM EST | |
| 9.50 | 0.55 | 1.20 | 0.88 | 0.77 | % | 0.09 | 17 | 0 | 1.44 | 0.46 | 0.14 | -0.03 | 5/29/2026 | 5/29/2026 3:59:34 PM EST | |
| 10.00 | 0.60 | 0.80 | 0.70 | 0.80 | +0.75 | +1,500.00% | 0.07 | 2,270 | 43 | 1.48 | 0.40 | 0.13 | -0.03 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 11.00 | 0.10 | 4.90 | 2.50 | % | 0.23 | 0 | 0 | EST | |||||||
| 12.00 | 0.20 | 0.50 | 0.35 | % | 0.03 | 0 | 0 | EST | |||||||
| 13.00 | 0.00 | 4.90 | 2.45 | % | 0.19 | 0 | 0 | EST | |||||||
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | EST | |||||||
| 16.00 | 0.00 | 4.90 | 2.45 | % | 0.15 | 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:34 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 134 | 3.57 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:34 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.01 | 1 | 176 | 2.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.28 | -0.01 | 0.01 | 0.00 | 5/26/2026 | 5/29/2026 3:59:34 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.29 | -85.30% | 0.04 | 1,524 | 1,615 | 1.98 | -0.02 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.54 | -98.19% | 0.01 | 56 | 22 | 1.72 | -0.04 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.90 | -96.78% | 0.02 | 1,100 | 1,221 | 1.73 | -0.06 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | 0.10 | % | 0.02 | 29 | 0 | 1.95 | -0.08 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:34 PM EST | |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.13 | -1.47 | -91.88% | 0.02 | 6,729 | 1,400 | 1.33 | -0.13 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 6.50 | 0.10 | 0.45 | 0.28 | % | 0.04 | 0 | 0 | 1.42 | -0.17 | 0.08 | -0.02 | 5/29/2026 3:59:34 PM EST | |||
| 7.00 | 0.30 | 0.70 | 0.50 | 0.35 | % | 0.07 | 36 | 0 | 1.63 | -0.21 | 0.09 | -0.02 | 5/29/2026 | 5/29/2026 3:59:34 PM EST | |
| 7.50 | 0.50 | 0.70 | 0.60 | 0.55 | % | 0.08 | 40 | 0 | 1.47 | -0.27 | 0.11 | -0.03 | 5/29/2026 | 5/29/2026 3:59:34 PM EST | |
| 8.00 | 0.65 | 1.00 | 0.83 | 0.70 | % | 0.10 | 1,217 | 0 | 1.48 | -0.34 | 0.12 | -0.03 | 5/29/2026 | 5/29/2026 3:59:34 PM EST | |
| 8.50 | 0.90 | 1.20 | 1.05 | 1.00 | % | 0.12 | 15 | 0 | 1.48 | -0.40 | 0.13 | -0.03 | 5/29/2026 | 5/29/2026 3:59:34 PM EST | |
| 9.00 | 0.90 | 1.55 | 1.23 | 1.40 | % | 0.14 | 598 | 0 | 1.50 | -0.47 | 0.14 | -0.03 | 5/29/2026 | 5/29/2026 3:59:34 PM EST | |
| 9.50 | 1.20 | 1.80 | 1.50 | 1.85 | % | 0.16 | 1 | 0 | 1.26 | -0.54 | 0.14 | -0.03 | 5/29/2026 | 5/29/2026 3:59:34 PM EST | |
| 10.00 | 1.55 | 2.00 | 1.78 | 2.20 | % | 0.18 | 725 | 0 | 1.16 | -0.60 | 0.13 | -0.03 | 5/29/2026 | 5/29/2026 3:59:34 PM EST | |
| 11.00 | 0.45 | 5.30 | 2.88 | % | 0.26 | 0 | 0 | EST | |||||||
| 12.00 | 1.35 | 6.20 | 3.78 | % | 0.32 | 0 | 0 | EST | |||||||
| 13.00 | 2.25 | 7.10 | 4.68 | % | 0.36 | 0 | 0 | EST | |||||||
| 14.00 | 3.10 | 7.90 | 5.50 | % | 0.39 | 0 | 0 | EST | |||||||
| 15.00 | 4.00 | 8.80 | 6.40 | % | 0.43 | 0 | 0 | EST | |||||||
| 16.00 | 5.40 | 10.20 | 7.80 | % | 0.49 | 0 | 0 | EST |