Options Chain for REPLIMUNE GROUP INC COM (REPL) - $11.11 as of 7/10/2026 3:17:55 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 | 7.80 | 12.40 | 10.10 | % | 10.10 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 2.00 | 7.20 | 10.80 | 9.00 | % | 4.50 | 0 | 0 | 0.00 | 0.97 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 3.00 | 6.50 | 10.30 | 8.40 | % | 2.80 | 0 | 0 | 8.78 | 0.95 | 0.01 | -0.02 | 7/10/2026 4:00:02 PM EST | |||
| 4.00 | 5.80 | 8.60 | 7.20 | % | 1.80 | 0 | 0 | 0.00 | 0.93 | 0.01 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 5.00 | 4.90 | 8.20 | 6.55 | % | 1.31 | 0 | 0 | 0.00 | 0.91 | 0.01 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 6.00 | 4.30 | 8.70 | 6.50 | % | 1.08 | 0 | 0 | 5.72 | 0.88 | 0.01 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 6.50 | 4.30 | 8.50 | 6.40 | % | 0.98 | 0 | 0 | 5.57 | 0.87 | 0.01 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 7.00 | 3.50 | 8.30 | 5.90 | % | 0.84 | 0 | 0 | 5.44 | 0.86 | 0.01 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 7.50 | 3.80 | 8.00 | 5.90 | % | 0.79 | 0 | 0 | 5.20 | 0.84 | 0.02 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 8.00 | 3.40 | 7.90 | 5.65 | % | 0.71 | 0 | 0 | 5.20 | 0.83 | 0.02 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 8.50 | 2.60 | 7.40 | 5.00 | % | 0.59 | 0 | 0 | 4.76 | 0.81 | 0.02 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 9.00 | 2.60 | 7.40 | 5.00 | % | 0.56 | 0 | 0 | 2.72 | 0.80 | 0.02 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 9.50 | 3.80 | 7.00 | 5.40 | % | 0.57 | 0 | 0 | 3.21 | 0.78 | 0.02 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 10.00 | 2.30 | 7.00 | 4.65 | % | 0.47 | 0 | 0 | 2.80 | 0.76 | 0.02 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 10.50 | 2.20 | 6.50 | 4.35 | % | 0.41 | 0 | 0 | 2.68 | 0.74 | 0.03 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 11.00 | 2.95 | 6.00 | 4.48 | % | 0.41 | 0 | 0 | 2.84 | 0.72 | 0.03 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 11.50 | 1.85 | 6.00 | 3.93 | % | 0.34 | 0 | 0 | 2.59 | 0.70 | 0.03 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 12.00 | 2.60 | 5.50 | 4.05 | % | 0.34 | 0 | 0 | 2.73 | 0.68 | 0.03 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 12.50 | 1.45 | 5.50 | 3.48 | % | 0.28 | 0 | 0 | 2.47 | 0.65 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 13.00 | 2.25 | 5.00 | 3.63 | % | 0.28 | 0 | 0 | 2.62 | 0.63 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 13.50 | 0.95 | 5.00 | 2.98 | % | 0.22 | 0 | 0 | 2.29 | 0.61 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 14.00 | 2.05 | 5.00 | 3.53 | % | 0.25 | 0 | 0 | 2.72 | 0.59 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 14.50 | 1.85 | 5.00 | 3.43 | % | 0.24 | 0 | 0 | 2.73 | 0.57 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 15.00 | 0.20 | 4.90 | 2.55 | % | 0.17 | 0 | 0 | 2.19 | 0.55 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 15.50 | 0.80 | 4.90 | 2.85 | % | 0.18 | 0 | 0 | 2.49 | 0.54 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 16.00 | 1.85 | 4.90 | 3.38 | % | 0.21 | 0 | 0 | 2.89 | 0.53 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 16.50 | 0.05 | 4.90 | 2.48 | % | 0.15 | 0 | 0 | 2.24 | 0.49 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 17.00 | 0.10 | 4.90 | 2.50 | % | 0.15 | 0 | 0 | 2.34 | 0.48 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 18.00 | 0.05 | 4.80 | 2.43 | % | 0.14 | 0 | 0 | 2.34 | 0.45 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 19.00 | 0.05 | 4.90 | 2.48 | % | 0.13 | 0 | 0 | 2.46 | 0.42 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 20.00 | 0.60 | 2.55 | 1.58 | % | 0.08 | 0 | 0 | 2.10 | 0.40 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 21.00 | 0.05 | 4.80 | 2.43 | % | 0.12 | 0 | 0 | 2.56 | 0.37 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 22.00 | 0.05 | 4.80 | 2.43 | % | 0.11 | 0 | 0 | 2.63 | 0.35 | 0.04 | -0.04 | 7/10/2026 4:00:02 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 4.94 | -0.01 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 2.00 | 0.25 | 1.35 | 0.80 | 0.25 | % | 0.40 | 469 | 0 | 4.03 | -0.03 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 4:00:02 PM EST | |
| 3.00 | 0.45 | 0.60 | 0.53 | 0.45 | % | 0.18 | 635 | 0 | 3.63 | -0.05 | 0.01 | -0.02 | 7/10/2026 | 7/10/2026 4:00:02 PM EST | |
| 4.00 | 0.50 | 1.30 | 0.90 | % | 0.23 | 0 | 0 | 3.59 | -0.07 | 0.01 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 5.00 | 1.00 | 1.10 | 1.05 | 1.05 | % | 0.21 | 172 | 0 | 3.17 | -0.09 | 0.01 | -0.03 | 7/10/2026 | 7/10/2026 4:00:02 PM EST | |
| 6.00 | 0.70 | 2.80 | 1.75 | % | 0.29 | 0 | 0 | 3.48 | -0.12 | 0.01 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 6.50 | 0.10 | 4.90 | 2.50 | % | 0.38 | 0 | 0 | 4.34 | -0.13 | 0.01 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 7.00 | 1.50 | 4.90 | 3.20 | % | 0.46 | 0 | 0 | 4.71 | -0.14 | 0.01 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 7.50 | 0.20 | 4.90 | 2.55 | % | 0.34 | 0 | 0 | 3.59 | -0.16 | 0.02 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 8.00 | 2.15 | 4.50 | 3.33 | 2.25 | -0.49 | -17.89% | 0.42 | 2 | 166 | 3.95 | -0.17 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 8.50 | 0.65 | 4.90 | 2.78 | % | 0.33 | 0 | 0 | 3.21 | -0.19 | 0.02 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 9.00 | 2.40 | 5.50 | 3.95 | % | 0.44 | 0 | 0 | 3.97 | -0.20 | 0.02 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 9.50 | 2.20 | 5.50 | 3.85 | % | 0.41 | 0 | 0 | 3.57 | -0.22 | 0.02 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 10.00 | 2.40 | 6.00 | 4.20 | % | 0.42 | 0 | 0 | 3.60 | -0.24 | 0.02 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 10.50 | 1.55 | 6.00 | 3.78 | % | 0.36 | 0 | 0 | 3.02 | -0.26 | 0.03 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 11.00 | 1.55 | 6.00 | 3.78 | % | 0.34 | 0 | 0 | 2.76 | -0.28 | 0.03 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 11.50 | 1.80 | 6.50 | 4.15 | % | 0.36 | 0 | 0 | 2.80 | -0.30 | 0.03 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 12.00 | 2.25 | 6.50 | 4.38 | % | 0.36 | 0 | 0 | 2.69 | -0.32 | 0.03 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 12.50 | 2.15 | 6.50 | 4.33 | % | 0.35 | 0 | 0 | 2.41 | -0.35 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 13.00 | 2.60 | 7.00 | 4.80 | % | 0.37 | 0 | 0 | 2.49 | -0.37 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 13.50 | 2.80 | 7.50 | 5.15 | % | 0.38 | 0 | 0 | 2.47 | -0.39 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 14.00 | 3.30 | 7.30 | 5.30 | % | 0.38 | 0 | 0 | 2.29 | -0.41 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 14.50 | 3.80 | 8.00 | 5.90 | % | 0.41 | 0 | 0 | 2.44 | -0.43 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 15.00 | 4.20 | 8.50 | 6.35 | % | 0.42 | 0 | 0 | 2.45 | -0.45 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 15.50 | 4.10 | 8.90 | 6.50 | % | 0.42 | 0 | 0 | 3.91 | -0.46 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 16.00 | 4.80 | 9.30 | 7.05 | % | 0.44 | 0 | 0 | 3.91 | -0.47 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 16.50 | 5.20 | 9.50 | 7.35 | % | 0.45 | 0 | 0 | 3.77 | -0.51 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 17.00 | 5.70 | 10.00 | 7.85 | % | 0.46 | 0 | 0 | 3.84 | -0.52 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 18.00 | 6.30 | 10.80 | 8.55 | % | 0.48 | 0 | 0 | 3.82 | -0.55 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 19.00 | 7.20 | 11.50 | 9.35 | % | 0.49 | 0 | 0 | 3.74 | -0.58 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 20.00 | 8.20 | 12.50 | 10.35 | % | 0.52 | 0 | 0 | 3.85 | -0.60 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 21.00 | 8.50 | 13.30 | 10.90 | % | 0.52 | 0 | 0 | 3.82 | -0.63 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 22.00 | 9.80 | 14.00 | 11.90 | % | 0.54 | 0 | 0 | 3.72 | -0.65 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST |