Options Chain for REPLIMUNE GROUP INC COM (REPL) - $4.91 as of 5/25/2026 10:20:42 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 | 3.40 | 4.50 | 3.95 | 4.05 | -0.25 | -5.82% | 3.95 | 6 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1.50 | 2.90 | 4.00 | 3.45 | 3.55 | -0.21 | -5.59% | 2.30 | 6 | 0 | 9.43 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 2.00 | 2.15 | 3.80 | 2.98 | 3.08 | 0.00 | 0.00% | 1.49 | 0 | 11 | 9.32 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 2.50 | 1.75 | 3.40 | 2.58 | % | 1.03 | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 3.00 | 1.60 | 2.65 | 2.13 | 2.26 | 0.00 | 0.00% | 0.71 | 0 | 24 | 5.36 | 0.97 | 0.09 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 3.50 | 0.35 | 2.10 | 1.23 | 1.86 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.16 | 0.88 | 0.14 | -0.01 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 3.10 | 1.55 | 1.35 | 0.00 | 0.00% | 0.39 | 0 | 121 | 8.60 | 0.77 | 0.19 | -0.01 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 4.50 | 0.30 | 1.55 | 0.93 | 0.60 | 0.00 | 0.00% | 0.21 | 0 | 3 | 3.83 | 0.64 | 0.23 | -0.02 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 5.00 | 0.20 | 0.65 | 0.43 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 73 | 1.33 | 0.52 | 0.24 | -0.02 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 5.50 | 0.35 | 0.60 | 0.48 | 0.55 | 0.00 | 0.00% | 0.09 | 0 | 60 | 1.91 | 0.41 | 0.23 | -0.02 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 6.00 | 0.05 | 0.80 | 0.43 | 0.35 | -0.19 | -35.19% | 0.07 | 30 | 281 | 2.03 | 0.32 | 0.21 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 3.16 | 0.24 | 0.18 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 7.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.10 | -28.58% | 0.04 | 112 | 1,703 | 2.12 | 0.18 | 0.16 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 3.26 | 0.13 | 0.13 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.05 | -33.34% | 0.02 | 2 | 4,440 | 2.54 | 0.10 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 8.50 | 0.00 | 0.90 | 0.45 | % | 0.05 | 0 | 0 | 4.63 | 0.07 | 0.08 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.90 | 0.45 | % | 0.05 | 0 | 0 | 4.81 | 0.05 | 0.06 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 9.50 | 0.00 | 0.90 | 0.45 | % | 0.05 | 0 | 0 | 4.98 | 0.03 | 0.05 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 5.14 | 0.03 | 0.04 | 0.00 | 5/22/2026 3:59:58 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 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.98 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:58 PM EST |
| 2.50 | 0.00 | 0.90 | 0.45 | % | 0.18 | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.90 | 0.45 | % | 0.15 | 0 | 0 | 5.82 | -0.03 | 0.09 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4.73 | -0.12 | 0.14 | -0.01 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 4.00 | 0.05 | 0.80 | 0.43 | 0.20 | 0.00 | 0.00% | 0.11 | 0 | 5 | 2.15 | -0.23 | 0.19 | -0.01 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 4.50 | 0.20 | 4.90 | 2.55 | 0.46 | +0.03 | +6.98% | 0.57 | 22 | 1 | 0.94 | -0.36 | 0.23 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 5.00 | 0.15 | 1.70 | 0.93 | 0.56 | -0.03 | -5.09% | 0.19 | 2 | 29 | 1.61 | -0.48 | 0.24 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 5.50 | 0.45 | 1.55 | 1.00 | % | 0.18 | 0 | 0 | 2.99 | -0.59 | 0.23 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 6.00 | 0.75 | 1.90 | 1.33 | 1.25 | 0.00 | 0.00% | 0.22 | 0 | 12 | 2.97 | -0.68 | 0.21 | -0.02 | 5/14/2026 | 5/22/2026 3:59:58 PM EST |
| 6.50 | 1.00 | 2.50 | 1.75 | % | 0.27 | 0 | 0 | 3.55 | -0.76 | 0.18 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 7.00 | 0.55 | 3.60 | 2.08 | 2.10 | 0.00 | 0.00% | 0.30 | 0 | 5 | 5.42 | -0.82 | 0.16 | -0.02 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 7.50 | 1.90 | 3.40 | 2.65 | % | 0.35 | 0 | 0 | 3.80 | -0.87 | 0.13 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 8.00 | 1.15 | 5.00 | 3.08 | % | 0.39 | 0 | 0 | 6.97 | -0.90 | 0.10 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 8.50 | 2.80 | 4.20 | 3.50 | % | 0.41 | 0 | 0 | 3.65 | -0.93 | 0.08 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 9.00 | 3.30 | 4.70 | 4.00 | % | 0.44 | 0 | 0 | 3.83 | -0.95 | 0.06 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 9.50 | 2.10 | 6.80 | 4.45 | % | 0.47 | 0 | 0 | 8.37 | -0.97 | 0.05 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 10.00 | 4.20 | 5.90 | 5.05 | % | 0.51 | 0 | 0 | 4.72 | -0.97 | 0.04 | 0.00 | 5/22/2026 3:59:58 PM EST |