Options Chain for REPLIMUNE GROUP INC COM (REPL) - $9.94 as of 7/14/2026 3:13:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.20 | 10.00 | 8.60 | 8.30 | 0.00 | 0.00% | 4.30 | 0 | 1 | 0.00 | 0.97 | 0.01 | -0.02 | 7/13/2026 | 7/14/2026 3:59:57 PM EST |
| 3.00 | 6.50 | 9.30 | 7.90 | % | 2.63 | 0 | 0 | 0.00 | 0.94 | 0.01 | -0.03 | 7/14/2026 3:59:57 PM EST | |||
| 4.00 | 6.00 | 8.70 | 7.35 | % | 1.84 | 0 | 0 | 2.76 | 0.91 | 0.01 | -0.04 | 7/14/2026 3:59:57 PM EST | |||
| 5.00 | 5.40 | 8.10 | 6.75 | 5.80 | % | 1.35 | 4 | 0 | 6.00 | 0.88 | 0.02 | -0.05 | 7/14/2026 | 7/14/2026 3:59:57 PM EST | |
| 6.00 | 4.70 | 7.70 | 6.20 | % | 1.03 | 0 | 0 | 5.68 | 0.84 | 0.02 | -0.06 | 7/14/2026 3:59:57 PM EST | |||
| 7.00 | 4.10 | 7.20 | 5.65 | % | 0.81 | 0 | 0 | 5.34 | 0.81 | 0.02 | -0.06 | 7/14/2026 3:59:57 PM EST | |||
| 8.00 | 3.50 | 7.00 | 5.25 | 4.00 | -0.10 | -2.44% | 0.66 | 29 | 68 | 5.27 | 0.77 | 0.03 | -0.07 | 7/14/2026 | 7/14/2026 3:59:57 PM EST |
| 9.00 | 3.00 | 6.00 | 4.50 | % | 0.50 | 0 | 0 | 4.58 | 0.73 | 0.03 | -0.07 | 7/14/2026 3:59:57 PM EST | |||
| 10.00 | 2.70 | 5.50 | 4.10 | 3.20 | -0.64 | -16.67% | 0.41 | 52 | 109 | 4.43 | 0.69 | 0.03 | -0.07 | 7/14/2026 | 7/14/2026 3:59:57 PM EST |
| 11.00 | 2.40 | 5.00 | 3.70 | 3.96 | +1.26 | +46.67% | 0.34 | 1 | 192 | 4.25 | 0.65 | 0.04 | -0.08 | 7/14/2026 | 7/14/2026 3:59:57 PM EST |
| 12.00 | 2.20 | 2.90 | 2.55 | 2.30 | -0.05 | -2.13% | 0.21 | 41 | 277 | 3.25 | 0.60 | 0.04 | -0.07 | 7/14/2026 | 7/14/2026 3:59:57 PM EST |
| 13.00 | 1.45 | 2.55 | 2.00 | 2.10 | +0.15 | +7.70% | 0.15 | 2 | 15 | 2.94 | 0.55 | 0.05 | -0.07 | 7/14/2026 | 7/14/2026 3:59:57 PM EST |
| 14.00 | 1.35 | 2.30 | 1.83 | 2.23 | 0.00 | 0.00% | 0.13 | 0 | 67 | 2.98 | 0.49 | 0.05 | -0.07 | 7/10/2026 | 7/14/2026 3:59:57 PM EST |
| 15.00 | 1.15 | 2.00 | 1.58 | 1.65 | -0.20 | -10.82% | 0.11 | 2 | 443 | 2.91 | 0.46 | 0.05 | -0.07 | 7/14/2026 | 7/14/2026 3:59:57 PM EST |
| 16.00 | 1.00 | 1.75 | 1.38 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 191 | 2.88 | 0.41 | 0.05 | -0.06 | 7/10/2026 | 7/14/2026 3:59:57 PM EST |
| 17.00 | 0.90 | 1.55 | 1.23 | 1.20 | +0.08 | +7.15% | 0.07 | 350 | 1,293 | 2.87 | 0.35 | 0.05 | -0.05 | 7/14/2026 | 7/14/2026 3:59:57 PM EST |
| 18.00 | 0.60 | 1.35 | 0.98 | 0.90 | -0.10 | -10.00% | 0.05 | 2 | 50 | 2.84 | 0.32 | 0.05 | -0.05 | 7/14/2026 | 7/14/2026 3:59:57 PM EST |
| 19.00 | 0.55 | 1.05 | 0.80 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 182 | 2.65 | 0.26 | 0.05 | -0.04 | 7/9/2026 | 7/14/2026 3:59:57 PM EST |
| 20.00 | 0.60 | 0.95 | 0.78 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 360 | 2.73 | 0.23 | 0.05 | -0.04 | 7/13/2026 | 7/14/2026 3:59:57 PM EST |
| 21.00 | 0.50 | 0.95 | 0.73 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 48 | 2.76 | 0.21 | 0.04 | -0.04 | 7/13/2026 | 7/14/2026 3:59:57 PM EST |
| 22.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.03 | 1,324 | 372 | 2.64 | 0.18 | 0.04 | -0.03 | 7/14/2026 | 7/14/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.45 | -0.10 | -18.19% | 0.01 | 100 | 110 | 2.44 | 0.15 | 0.04 | -0.03 | 7/14/2026 | 7/14/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 0.10 | 773 | 957 | 4.52 | -0.03 | 0.01 | -0.02 | 7/14/2026 | 7/14/2026 3:59:57 PM EST |
| 3.00 | 0.35 | 0.50 | 0.43 | 0.42 | -0.08 | -16.00% | 0.14 | 8 | 307 | 4.43 | -0.06 | 0.01 | -0.03 | 7/14/2026 | 7/14/2026 3:59:57 PM EST |
| 4.00 | 0.35 | 1.30 | 0.83 | 0.65 | 0.00 | 0.00% | 0.21 | 0 | 23 | 4.47 | -0.09 | 0.01 | -0.04 | 7/10/2026 | 7/14/2026 3:59:57 PM EST |
| 5.00 | 1.00 | 1.10 | 1.05 | 1.08 | +0.03 | +2.86% | 0.21 | 1,192 | 10,215 | 4.06 | -0.12 | 0.02 | -0.05 | 7/14/2026 | 7/14/2026 3:59:57 PM EST |
| 6.00 | 1.35 | 1.45 | 1.40 | 1.47 | +0.07 | +5.00% | 0.23 | 54 | 1,716 | 3.84 | -0.16 | 0.02 | -0.06 | 7/14/2026 | 7/14/2026 3:59:57 PM EST |
| 7.00 | 1.60 | 2.35 | 1.98 | 1.85 | +0.10 | +5.72% | 0.28 | 10 | 2 | 3.92 | -0.19 | 0.02 | -0.06 | 7/14/2026 | 7/14/2026 3:59:57 PM EST |
| 8.00 | 2.00 | 2.70 | 2.35 | 2.30 | +0.10 | +4.55% | 0.29 | 158 | 3,653 | 3.64 | -0.23 | 0.03 | -0.07 | 7/14/2026 | 7/14/2026 3:59:57 PM EST |
| 9.00 | 2.40 | 5.30 | 3.85 | 2.83 | +0.83 | +41.50% | 0.43 | 1 | 244 | 4.83 | -0.27 | 0.03 | -0.07 | 7/14/2026 | 7/14/2026 3:59:57 PM EST |
| 10.00 | 2.45 | 5.90 | 4.18 | 3.40 | +0.40 | +13.34% | 0.42 | 6 | 135 | 4.39 | -0.31 | 0.03 | -0.07 | 7/14/2026 | 7/14/2026 3:59:57 PM EST |
| 11.00 | 3.40 | 6.00 | 4.70 | 2.61 | 0.00 | 0.00% | 0.43 | 0 | 3 | 4.09 | -0.35 | 0.04 | -0.08 | 6/29/2026 | 7/14/2026 3:59:57 PM EST |
| 12.00 | 3.90 | 7.00 | 5.45 | % | 0.45 | 0 | 0 | 4.11 | -0.40 | 0.04 | -0.07 | 7/14/2026 3:59:57 PM EST | |||
| 13.00 | 4.40 | 7.50 | 5.95 | 5.30 | % | 0.46 | 2 | 0 | 3.80 | -0.45 | 0.05 | -0.07 | 7/14/2026 | 7/14/2026 3:59:57 PM EST | |
| 14.00 | 5.10 | 7.30 | 6.20 | % | 0.44 | 0 | 0 | 3.21 | -0.51 | 0.05 | -0.07 | 7/14/2026 3:59:57 PM EST | |||
| 15.00 | 6.20 | 9.00 | 7.60 | 6.60 | 0.00 | 0.00% | 0.51 | 0 | 66 | 3.82 | -0.54 | 0.05 | -0.07 | 7/13/2026 | 7/14/2026 3:59:57 PM EST |
| 16.00 | 7.00 | 10.00 | 8.50 | 7.20 | 0.00 | 0.00% | 0.53 | 0 | 26 | 3.87 | -0.59 | 0.05 | -0.06 | 7/13/2026 | 7/14/2026 3:59:57 PM EST |
| 17.00 | 6.20 | 9.10 | 7.65 | % | 0.45 | 0 | 0 | 3.61 | -0.65 | 0.05 | -0.05 | 7/14/2026 3:59:57 PM EST | |||
| 18.00 | 8.30 | 11.50 | 9.90 | 9.30 | % | 0.55 | 62 | 0 | 3.36 | -0.68 | 0.05 | -0.05 | 7/14/2026 | 7/14/2026 3:59:57 PM EST | |
| 19.00 | 9.20 | 10.80 | 10.00 | 10.20 | % | 0.53 | 152 | 0 | 1.98 | -0.74 | 0.05 | -0.04 | 7/14/2026 | 7/14/2026 3:59:57 PM EST | |
| 20.00 | 8.90 | 11.40 | 10.15 | 10.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.27 | -0.77 | 0.05 | -0.04 | 6/26/2026 | 7/14/2026 3:59:57 PM EST |
| 21.00 | 11.00 | 12.50 | 11.75 | 11.80 | % | 0.56 | 32 | 0 | 3.49 | -0.79 | 0.04 | -0.04 | 7/14/2026 | 7/14/2026 3:59:57 PM EST | |
| 22.00 | 10.60 | 13.30 | 11.95 | % | 0.54 | 0 | 0 | 3.37 | -0.82 | 0.04 | -0.03 | 7/14/2026 3:59:57 PM EST | |||
| 23.00 | 12.80 | 14.30 | 13.55 | 13.70 | % | 0.59 | 179 | 0 | 3.46 | -0.85 | 0.04 | -0.03 | 7/14/2026 | 7/14/2026 3:59:57 PM EST |