Options Chain for REPLIMUNE GROUP INC COM (REPL) - $4.99 as of 8/12/2025 11:04:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.30 | 4.80 | 4.55 | % | 9.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 1.00 | 3.80 | 4.60 | 4.20 | % | 4.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 1.50 | 3.30 | 3.80 | 3.55 | % | 2.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 2.00 | 2.80 | 3.30 | 3.05 | % | 1.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 2.50 | 2.45 | 2.55 | 2.50 | 2.54 | +0.24 | +10.44% | 1.00 | 2 | 769 | 6.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 3.00 | 1.90 | 2.10 | 2.00 | 2.25 | 0.00 | 0.00% | 0.67 | 0 | 214 | 5.33 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:58 AM EST |
| 3.50 | 1.40 | 1.65 | 1.53 | 1.50 | 0.00 | 0.00% | 0.44 | 0 | 420 | 4.09 | 1.00 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 4.00 | 0.90 | 1.10 | 1.00 | 1.45 | 0.00 | 0.00% | 0.25 | 0 | 291 | 3.39 | 0.97 | 0.12 | -0.01 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 4.50 | 0.50 | 0.65 | 0.58 | 0.60 | 0.00 | 0.00% | 0.13 | 50 | 281 | 1.94 | 0.83 | 0.43 | -0.02 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 5.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.09 | -31.04% | 0.05 | 56 | 2,416 | 1.31 | 0.53 | 0.74 | -0.03 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 5.50 | 0.05 | 0.15 | 0.10 | 0.14 | -0.01 | -6.67% | 0.02 | 24 | 627 | 1.41 | 0.23 | 0.51 | -0.03 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 2 | 163 | 2.09 | 0.08 | 0.24 | -0.01 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 6.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,807 | 3.01 | 0.02 | 0.07 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,225 | 2.56 | 0.01 | 0.03 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,513 | 2.93 | 0.00 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 228 | 3.85 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:58 AM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 4.18 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:58 AM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 8.63 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:58 AM EST |
| 9.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 93 | 7.49 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:58 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,089 | 4.35 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:58 AM EST |
| 10.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:58 AM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:58 AM EST |
| 11.50 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:58 AM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:58 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13,965 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:58 AM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:58 AM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:58 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18,685 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,710 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:58 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,575 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:58 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,641 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:58 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:58 AM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6,475 | 5.04 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 656 | 3.90 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:58 AM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 269 | 2.92 | 0.00 | 0.01 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 500 | 2.04 | -0.03 | 0.12 | -0.01 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 4.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.02 | 31 | 306 | 1.59 | -0.17 | 0.43 | -0.02 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 5.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.10 | -33.34% | 0.05 | 101 | 2,850 | 1.11 | -0.47 | 0.74 | -0.03 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 5.50 | 0.50 | 0.60 | 0.55 | 0.60 | 0.00 | 0.00% | 0.10 | 190 | 288 | 0.93 | -0.77 | 0.51 | -0.03 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 6.00 | 1.00 | 1.10 | 1.05 | 1.05 | -0.05 | -4.55% | 0.18 | 100 | 384 | 1.33 | -0.92 | 0.24 | -0.01 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 6.50 | 1.40 | 1.65 | 1.53 | 1.60 | -0.40 | -20.00% | 0.24 | 3 | 218 | 2.64 | -0.98 | 0.07 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 7.00 | 1.95 | 2.10 | 2.03 | 2.00 | -0.10 | -4.77% | 0.29 | 2 | 482 | 3.10 | -0.99 | 0.03 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 7.50 | 2.40 | 2.60 | 2.50 | 2.51 | -0.39 | -13.45% | 0.33 | 4 | 15,298 | 3.51 | -1.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 8.00 | 2.85 | 3.50 | 3.18 | 2.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:58 AM EST |
| 8.50 | 3.30 | 3.80 | 3.55 | % | 0.42 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 9.00 | 3.90 | 4.10 | 4.00 | % | 0.44 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 9.50 | 4.30 | 4.60 | 4.45 | % | 0.47 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 10.00 | 4.80 | 5.10 | 4.95 | 4.80 | 0.00 | 0.00% | 0.49 | 0 | 937 | 5.07 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 10.50 | 5.20 | 5.90 | 5.55 | % | 0.53 | 0 | 0 | 7.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 11.00 | 5.30 | 6.80 | 6.05 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 11.50 | 5.80 | 7.30 | 6.55 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 12.00 | 6.30 | 7.80 | 7.05 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 12.50 | 7.20 | 8.20 | 7.70 | 7.50 | +2.27 | +43.41% | 0.62 | 1 | 3,223 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 13.00 | 7.30 | 8.80 | 8.05 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 14.00 | 8.30 | 9.80 | 9.05 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 15.00 | 9.30 | 10.60 | 9.95 | 11.25 | 0.00 | 0.00% | 0.66 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:58 AM EST |
| 17.50 | 11.30 | 13.70 | 12.50 | 14.50 | 0.00 | 0.00% | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:58 AM EST |
| 20.00 | 13.80 | 16.20 | 15.00 | 12.80 | 0.00 | 0.00% | 0.75 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:58 AM EST |
| 22.50 | 16.30 | 18.70 | 17.50 | 10.20 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 8/12/2025 11:58:58 AM EST |
| 25.00 | 18.80 | 21.20 | 20.00 | 18.30 | 0.00 | 0.00% | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:58 AM EST |