Options Chain for REPLIMUNE GROUP INC COM (REPL) - $5.35 as of 7/29/2026 3:36:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.50 | 7.30 | 4.90 | % | 9.80 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 7/29/2026 1:59:02 PM EST | |||
| 1.00 | 2.15 | 7.00 | 4.58 | 4.40 | 0.00 | 0.00% | 4.58 | 0 | 10 | 0.01 | 0.97 | 0.01 | -0.01 | 7/28/2026 | 7/29/2026 1:59:02 PM EST |
| 1.50 | 2.00 | 6.80 | 4.40 | % | 2.93 | 0 | 0 | 0.01 | 0.97 | 0.01 | -0.01 | 7/29/2026 1:59:02 PM EST | |||
| 2.00 | 1.65 | 6.50 | 4.08 | % | 2.04 | 0 | 0 | 0.01 | 0.93 | 0.01 | -0.02 | 7/29/2026 1:59:02 PM EST | |||
| 2.50 | 1.50 | 6.00 | 3.75 | % | 1.50 | 0 | 0 | 0.01 | 0.91 | 0.02 | -0.03 | 7/29/2026 1:59:02 PM EST | |||
| 3.00 | 1.15 | 6.00 | 3.58 | % | 1.19 | 0 | 0 | 0.01 | 0.89 | 0.02 | -0.03 | 7/29/2026 1:59:02 PM EST | |||
| 3.50 | 1.05 | 5.90 | 3.48 | % | 0.99 | 0 | 0 | 0.01 | 0.87 | 0.02 | -0.03 | 7/29/2026 1:59:02 PM EST | |||
| 4.00 | 0.65 | 5.50 | 3.08 | % | 0.77 | 0 | 0 | 0.01 | 0.84 | 0.03 | -0.04 | 7/29/2026 1:59:02 PM EST | |||
| 4.50 | 0.55 | 5.40 | 2.98 | % | 0.66 | 0 | 0 | 0.00 | 0.82 | 0.03 | -0.04 | 7/29/2026 1:59:02 PM EST | |||
| 5.00 | 0.50 | 5.30 | 2.90 | 4.80 | 0.00 | 0.00% | 0.58 | 0 | 2 | 0.00 | 0.81 | 0.03 | -0.04 | 7/27/2026 | 7/29/2026 1:59:02 PM EST |
| 5.50 | 0.30 | 4.90 | 2.60 | % | 0.47 | 0 | 0 | 0.00 | 0.78 | 0.04 | -0.04 | 7/29/2026 1:59:02 PM EST | |||
| 6.00 | 0.40 | 4.90 | 2.65 | 2.55 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.37 | 0.76 | 0.04 | -0.04 | 7/28/2026 | 7/29/2026 1:59:02 PM EST |
| 6.50 | 0.10 | 4.90 | 2.50 | 2.65 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.57 | 0.75 | 0.04 | -0.05 | 7/28/2026 | 7/29/2026 1:59:02 PM EST |
| 7.00 | 0.20 | 4.90 | 2.55 | 5.00 | 0.00 | 0.00% | 0.36 | 0 | 356 | 4.92 | 0.71 | 0.04 | -0.05 | 7/14/2026 | 7/29/2026 1:59:02 PM EST |
| 7.50 | 0.30 | 4.90 | 2.60 | 5.90 | 0.00 | 0.00% | 0.35 | 0 | 2 | 5.06 | 0.71 | 0.04 | -0.05 | 7/21/2026 | 7/29/2026 1:59:02 PM EST |
| 8.00 | 0.15 | 4.90 | 2.53 | 4.70 | 0.00 | 0.00% | 0.32 | 0 | 84 | 4.39 | 0.67 | 0.05 | -0.05 | 7/17/2026 | 7/29/2026 1:59:02 PM EST |
| 8.50 | 0.00 | 4.80 | 2.40 | 3.25 | 0.00 | 0.00% | 0.28 | 0 | 11 | 3.89 | 0.66 | 0.05 | -0.05 | 7/27/2026 | 7/29/2026 1:59:02 PM EST |
| 9.00 | 0.10 | 4.90 | 2.50 | 1.25 | 0.00 | 0.00% | 0.28 | 0 | 4 | 3.85 | 0.62 | 0.05 | -0.05 | 7/28/2026 | 7/29/2026 1:59:02 PM EST |
| 9.50 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.25 | 0 | 4 | 3.25 | 0.61 | 0.05 | -0.05 | 7/27/2026 | 7/29/2026 1:59:02 PM EST |
| 10.00 | 0.00 | 4.80 | 2.40 | 3.60 | 0.00 | 0.00% | 0.24 | 0 | 36 | 6.87 | 0.59 | 0.05 | -0.05 | 7/17/2026 | 7/29/2026 1:59:02 PM EST |
| 10.50 | 0.00 | 4.80 | 2.40 | % | 0.23 | 0 | 0 | 4.36 | 0.59 | 0.05 | -0.05 | 7/29/2026 1:59:02 PM EST | |||
| 11.00 | 0.00 | 1.90 | 0.95 | 4.29 | 0.00 | 0.00% | 0.09 | 0 | 21 | 4.40 | 0.59 | 0.05 | -0.05 | 7/22/2026 | 7/29/2026 1:59:02 PM EST |
| 11.50 | 0.05 | 4.90 | 2.48 | % | 0.22 | 0 | 0 | 5.32 | 0.59 | 0.05 | -0.05 | 7/29/2026 1:59:02 PM EST | |||
| 12.00 | 0.00 | 4.80 | 2.40 | 3.25 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.51 | 0.54 | 0.05 | -0.05 | 7/20/2026 | 7/29/2026 1:59:02 PM EST |
| 12.50 | 0.15 | 4.90 | 2.53 | % | 0.20 | 0 | 0 | 2.15 | 0.50 | 0.06 | -0.05 | 7/29/2026 1:59:02 PM EST | |||
| 13.00 | 0.00 | 4.80 | 2.40 | 2.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 7.37 | 0.50 | 0.06 | -0.05 | 7/20/2026 | 7/29/2026 1:59:02 PM EST |
| 13.50 | 0.15 | 4.90 | 2.53 | 2.50 | 0.00 | 0.00% | 0.19 | 0 | 31 | 1.61 | 0.46 | 0.06 | -0.05 | 7/14/2026 | 7/29/2026 1:59:02 PM EST |
| 14.00 | 0.10 | 4.90 | 2.50 | 2.25 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.89 | 0.46 | 0.06 | -0.05 | 7/14/2026 | 7/29/2026 1:59:02 PM EST |
| 14.50 | 0.00 | 4.80 | 2.40 | 2.05 | 0.00 | 0.00% | 0.17 | 0 | 14 | 2.13 | 0.44 | 0.06 | -0.05 | 7/14/2026 | 7/29/2026 1:59:02 PM EST |
| 15.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.16 | 0 | 20 | 4.55 | 0.44 | 0.06 | -0.05 | 7/28/2026 | 7/29/2026 1:59:02 PM EST |
| 15.50 | 0.00 | 4.80 | 2.40 | 0.55 | -1.30 | -70.27% | 0.15 | 2 | 39 | 0.00 | 0.43 | 0.06 | -0.05 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 16.00 | 0.50 | 4.50 | 2.50 | 0.40 | 0.00 | 0.00% | 0.16 | 0 | 247 | 4.47 | 0.41 | 0.06 | -0.05 | 7/28/2026 | 7/29/2026 1:59:02 PM EST |
| 16.50 | 0.10 | 4.80 | 2.45 | 0.50 | +0.05 | +11.12% | 0.15 | 2 | 42 | 4.73 | 0.41 | 0.06 | -0.05 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 17.00 | 0.40 | 4.10 | 2.25 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 11 | 5.02 | 0.41 | 0.06 | -0.05 | 7/20/2026 | 7/29/2026 1:59:02 PM EST |
| 18.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.13 | 0 | 44 | 9.74 | 0.40 | 0.05 | -0.05 | 7/20/2026 | 7/29/2026 1:59:02 PM EST |
| 19.00 | 0.25 | 4.70 | 2.48 | 1.05 | 0.00 | 0.00% | 0.13 | 0 | 115 | 0.00 | 0.40 | 0.05 | -0.05 | 7/20/2026 | 7/29/2026 1:59:02 PM EST |
| 20.00 | 0.00 | 4.70 | 2.35 | 0.80 | 0.00 | 0.00% | 0.12 | 0 | 99 | 0.00 | 0.39 | 0.05 | -0.05 | 7/24/2026 | 7/29/2026 1:59:02 PM EST |
| 21.00 | 0.00 | 4.10 | 2.05 | 1.35 | 0.00 | 0.00% | 0.10 | 0 | 60 | 4.01 | 0.30 | 0.05 | -0.04 | 7/20/2026 | 7/29/2026 1:59:02 PM EST |
| 22.00 | 0.25 | 0.40 | 0.33 | 0.25 | -0.20 | -44.45% | 0.02 | 213 | 353 | 3.80 | 0.27 | 0.05 | -0.04 | 7/29/2026 | 7/29/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.06 | 4,965 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:59:02 PM EST | |
| 1.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.15 | 1 | 257 | 5.00 | -0.03 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 1.50 | 0.00 | 4.80 | 2.40 | % | 1.60 | 0 | 0 | 0.00 | -0.03 | 0.01 | -0.01 | 7/29/2026 1:59:02 PM EST | |||
| 2.00 | 0.50 | 2.85 | 1.68 | 0.45 | 0.00 | 0.00% | 0.84 | 0 | 678 | 4.84 | -0.07 | 0.01 | -0.02 | 7/27/2026 | 7/29/2026 1:59:02 PM EST |
| 2.50 | 0.00 | 4.80 | 2.40 | % | 0.96 | 0 | 0 | 4.88 | -0.09 | 0.02 | -0.03 | 7/29/2026 1:59:02 PM EST | |||
| 3.00 | 0.95 | 1.10 | 1.03 | 1.00 | +0.40 | +66.67% | 0.34 | 11 | 1,112 | 4.97 | -0.11 | 0.02 | -0.03 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 3.50 | 0.00 | 4.80 | 2.40 | % | 0.69 | 0 | 0 | 5.83 | -0.13 | 0.02 | -0.03 | 7/29/2026 1:59:02 PM EST | |||
| 4.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.60 | 0 | 9 | 3.03 | -0.16 | 0.03 | -0.04 | 7/23/2026 | 7/29/2026 1:59:02 PM EST |
| 4.50 | 0.15 | 4.90 | 2.53 | % | 0.56 | 0 | 0 | 5.66 | -0.18 | 0.03 | -0.04 | 7/29/2026 1:59:02 PM EST | |||
| 5.00 | 0.85 | 4.90 | 2.88 | 2.10 | +0.10 | +5.00% | 0.58 | 27 | 816 | 6.34 | -0.19 | 0.03 | -0.04 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 5.50 | 0.50 | 4.90 | 2.70 | % | 0.49 | 0 | 0 | 4.84 | -0.22 | 0.04 | -0.04 | 7/29/2026 1:59:02 PM EST | |||
| 6.00 | 1.50 | 5.50 | 3.50 | 2.50 | 0.00 | 0.00% | 0.58 | 0 | 13 | 5.06 | -0.24 | 0.04 | -0.04 | 7/28/2026 | 7/29/2026 1:59:02 PM EST |
| 6.50 | 1.00 | 5.70 | 3.35 | 1.83 | 0.00 | 0.00% | 0.52 | 0 | 10 | 6.23 | -0.25 | 0.04 | -0.05 | 7/17/2026 | 7/29/2026 1:59:02 PM EST |
| 7.00 | 1.65 | 6.00 | 3.83 | 3.50 | 0.00 | 0.00% | 0.55 | 0 | 120 | 4.72 | -0.29 | 0.04 | -0.05 | 7/28/2026 | 7/29/2026 1:59:02 PM EST |
| 7.50 | 1.60 | 6.50 | 4.05 | % | 0.54 | 0 | 0 | 5.92 | -0.29 | 0.04 | -0.05 | 7/29/2026 1:59:02 PM EST | |||
| 8.00 | 2.00 | 4.90 | 3.45 | 3.50 | 0.00 | 0.00% | 0.43 | 0 | 282 | 4.93 | -0.33 | 0.05 | -0.05 | 7/28/2026 | 7/29/2026 1:59:02 PM EST |
| 8.50 | 2.75 | 7.50 | 5.13 | % | 0.60 | 0 | 0 | 6.08 | -0.34 | 0.05 | -0.05 | 7/29/2026 1:59:02 PM EST | |||
| 9.00 | 2.50 | 7.00 | 4.75 | 4.30 | 0.00 | 0.00% | 0.53 | 0 | 318 | 4.25 | -0.38 | 0.05 | -0.05 | 7/28/2026 | 7/29/2026 1:59:02 PM EST |
| 9.50 | 3.60 | 8.00 | 5.80 | % | 0.61 | 0 | 0 | 5.67 | -0.39 | 0.05 | -0.05 | 7/29/2026 1:59:02 PM EST | |||
| 10.00 | 3.50 | 8.10 | 5.80 | 3.74 | 0.00 | 0.00% | 0.58 | 0 | 10 | 4.29 | -0.41 | 0.05 | -0.05 | 7/24/2026 | 7/29/2026 1:59:02 PM EST |
| 10.50 | 4.00 | 8.70 | 6.35 | 4.20 | 0.00 | 0.00% | 0.60 | 0 | 31 | 5.41 | -0.41 | 0.05 | -0.05 | 7/27/2026 | 7/29/2026 1:59:02 PM EST |
| 11.00 | 4.50 | 9.00 | 6.75 | 4.10 | 0.00 | 0.00% | 0.61 | 0 | 26 | 8.66 | -0.41 | 0.05 | -0.05 | 7/20/2026 | 7/29/2026 1:59:02 PM EST |
| 11.50 | 5.20 | 9.50 | 7.35 | % | 0.64 | 0 | 0 | 8.53 | -0.41 | 0.05 | -0.05 | 7/29/2026 1:59:02 PM EST | |||
| 12.00 | 5.50 | 10.00 | 7.75 | % | 0.65 | 0 | 0 | 5.30 | -0.46 | 0.05 | -0.05 | 7/29/2026 1:59:02 PM EST | |||
| 12.50 | 6.40 | 10.50 | 8.45 | 5.70 | 0.00 | 0.00% | 0.68 | 0 | 1 | 7.43 | -0.50 | 0.06 | -0.05 | 7/27/2026 | 7/29/2026 1:59:02 PM EST |
| 13.00 | 6.70 | 11.00 | 8.85 | 6.00 | 0.00 | 0.00% | 0.68 | 0 | 2 | 7.94 | -0.50 | 0.06 | -0.05 | 7/27/2026 | 7/29/2026 1:59:02 PM EST |
| 13.50 | 6.50 | 11.20 | 8.85 | 5.80 | 0.00 | 0.00% | 0.66 | 0 | 10 | 8.03 | -0.54 | 0.06 | -0.05 | 7/17/2026 | 7/29/2026 1:59:02 PM EST |
| 14.00 | 7.00 | 11.80 | 9.40 | 7.00 | 0.00 | 0.00% | 0.67 | 0 | 1 | 8.56 | -0.54 | 0.06 | -0.05 | 7/27/2026 | 7/29/2026 1:59:02 PM EST |
| 14.50 | 7.30 | 12.00 | 9.65 | % | 0.67 | 0 | 0 | 7.41 | -0.56 | 0.06 | -0.05 | 7/29/2026 1:59:02 PM EST | |||
| 15.00 | 7.60 | 12.50 | 10.05 | 7.80 | 0.00 | 0.00% | 0.67 | 0 | 6 | 6.41 | -0.56 | 0.06 | -0.05 | 7/27/2026 | 7/29/2026 1:59:02 PM EST |
| 15.50 | 8.10 | 13.00 | 10.55 | 8.20 | 0.00 | 0.00% | 0.68 | 0 | 36 | 7.77 | -0.57 | 0.06 | -0.05 | 7/27/2026 | 7/29/2026 1:59:02 PM EST |
| 16.00 | 8.50 | 13.30 | 10.90 | 8.00 | 0.00 | 0.00% | 0.68 | 0 | 40 | 6.40 | -0.59 | 0.06 | -0.05 | 7/27/2026 | 7/29/2026 1:59:02 PM EST |
| 16.50 | 9.10 | 14.00 | 11.55 | 9.10 | 0.00 | 0.00% | 0.70 | 0 | 28 | 8.54 | -0.59 | 0.06 | -0.05 | 7/27/2026 | 7/29/2026 1:59:02 PM EST |
| 17.00 | 9.90 | 14.50 | 12.20 | 8.20 | 0.00 | 0.00% | 0.72 | 0 | 17 | 6.21 | -0.59 | 0.06 | -0.05 | 7/23/2026 | 7/29/2026 1:59:02 PM EST |
| 18.00 | 10.70 | 15.50 | 13.10 | 10.60 | 0.00 | 0.00% | 0.73 | 0 | 104 | 8.77 | -0.60 | 0.05 | -0.05 | 7/27/2026 | 7/29/2026 1:59:02 PM EST |
| 19.00 | 11.50 | 16.40 | 13.95 | 10.70 | 0.00 | 0.00% | 0.73 | 0 | 231 | 8.70 | -0.60 | 0.05 | -0.05 | 7/27/2026 | 7/29/2026 1:59:02 PM EST |
| 20.00 | 12.80 | 17.50 | 15.15 | 11.95 | 0.00 | 0.00% | 0.76 | 0 | 666 | 9.05 | -0.61 | 0.05 | -0.05 | 7/27/2026 | 7/29/2026 1:59:02 PM EST |
| 21.00 | 13.50 | 18.10 | 15.80 | 13.00 | 0.00 | 0.00% | 0.75 | 0 | 400 | 5.90 | -0.70 | 0.05 | -0.04 | 7/27/2026 | 7/29/2026 1:59:02 PM EST |
| 22.00 | 14.50 | 18.90 | 16.70 | 17.30 | +3.50 | +25.37% | 0.76 | 2 | 540 | 6.01 | -0.73 | 0.05 | -0.04 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |