Options Chain for REPLIMUNE GROUP INC COM (REPL) - $5.41 as of 7/31/2026 3:37:14 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 | 7.00 | 11.50 | 9.25 | % | 4.62 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 3.00 | 6.00 | 10.00 | 8.00 | % | 2.67 | 0 | 0 | 7.27 | 0.96 | 0.01 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 4.00 | 5.00 | 8.70 | 6.85 | 6.94 | +4.00 | +136.06% | 1.71 | 1 | 1 | 4.92 | 0.92 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 5.00 | 5.70 | 8.00 | 6.85 | 6.00 | +3.50 | +140.00% | 1.37 | 1 | 178 | 4.41 | 0.89 | 0.02 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 6.00 | 5.00 | 6.90 | 5.95 | 2.30 | 0.00 | 0.00% | 0.99 | 0 | 5 | 3.52 | 0.85 | 0.02 | -0.02 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 7.00 | 3.00 | 6.50 | 4.75 | 2.50 | 0.00 | 0.00% | 0.68 | 0 | 125 | 3.53 | 0.81 | 0.02 | -0.02 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 8.00 | 3.80 | 6.20 | 5.00 | 4.20 | +2.71 | +181.88% | 0.62 | 8 | 10 | 2.54 | 0.77 | 0.03 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 9.00 | 2.80 | 5.40 | 4.10 | 3.70 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.18 | 0.73 | 0.03 | -0.03 | 7/27/2026 | 7/31/2026 4:00:01 PM EST |
| 10.00 | 2.60 | 4.00 | 3.30 | 3.01 | +1.86 | +161.74% | 0.33 | 2 | 95 | 1.90 | 0.68 | 0.04 | -0.03 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 11.00 | 0.80 | 4.90 | 2.85 | 2.95 | +1.55 | +110.72% | 0.26 | 32 | 18 | 1.91 | 0.63 | 0.04 | -0.03 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 12.00 | 1.20 | 3.00 | 2.10 | 2.46 | +1.01 | +69.66% | 0.18 | 128 | 61 | 1.60 | 0.57 | 0.05 | -0.03 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 13.00 | 1.10 | 3.20 | 2.15 | 0.80 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.82 | 0.53 | 0.05 | -0.03 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.17 | 0 | 87 | 3.72 | 0.50 | 0.05 | -0.03 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 2.90 | 1.45 | 2.42 | 0.00 | 0.00% | 0.10 | 0 | 15 | 2.59 | 0.44 | 0.05 | -0.03 | 7/23/2026 | 7/31/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 3.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0.09 | 0 | 352 | 2.78 | 0.40 | 0.05 | -0.03 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 17.00 | 0.10 | 4.90 | 2.50 | 1.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.47 | 0.35 | 0.05 | -0.02 | 7/17/2026 | 7/31/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.13 | 0 | 91 | 4.18 | 0.35 | 0.05 | -0.03 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 4.35 | 0.29 | 0.04 | -0.02 | 7/31/2026 4:00:01 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 | 0.10 | 4.90 | 2.50 | 0.50 | 0.00 | 0.00% | 1.25 | 0 | 5 | 2.87 | -0.01 | 0.01 | 0.00 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 3.00 | 0.20 | 0.50 | 0.35 | 0.75 | 0.00 | 0.00% | 0.12 | 0 | 727 | 3.00 | -0.04 | 0.01 | -0.01 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 4.80 | 2.40 | % | 0.60 | 0 | 0 | 0.00 | -0.08 | 0.01 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 5.00 | 0.50 | 1.15 | 0.83 | 0.70 | -1.50 | -68.19% | 0.17 | 2 | 6 | 2.66 | -0.11 | 0.02 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 6.00 | 0.65 | 0.85 | 0.75 | 0.80 | -1.05 | -56.76% | 0.12 | 2 | 1 | 2.09 | -0.15 | 0.02 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 7.00 | 0.05 | 2.95 | 1.50 | 3.60 | 0.00 | 0.00% | 0.21 | 0 | 51 | 2.32 | -0.19 | 0.02 | -0.02 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 8.00 | 0.10 | 2.40 | 1.25 | 3.29 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.71 | -0.23 | 0.03 | -0.02 | 7/20/2026 | 7/31/2026 4:00:01 PM EST |
| 9.00 | 1.00 | 4.80 | 2.90 | 3.10 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.79 | -0.27 | 0.03 | -0.03 | 7/21/2026 | 7/31/2026 4:00:01 PM EST |
| 10.00 | 1.45 | 4.00 | 2.73 | % | 0.27 | 0 | 0 | 2.13 | -0.32 | 0.04 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 11.00 | 2.55 | 2.95 | 2.75 | 2.65 | -1.85 | -41.12% | 0.25 | 58 | 29 | 1.82 | -0.37 | 0.04 | -0.03 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 12.00 | 2.30 | 5.50 | 3.90 | 4.57 | 0.00 | 0.00% | 0.33 | 0 | 16 | 2.05 | -0.43 | 0.05 | -0.03 | 7/22/2026 | 7/31/2026 4:00:01 PM EST |
| 13.00 | 2.00 | 6.00 | 4.00 | 5.50 | 0.00 | 0.00% | 0.31 | 0 | 35 | 2.94 | -0.47 | 0.05 | -0.03 | 7/21/2026 | 7/31/2026 4:00:01 PM EST |
| 14.00 | 2.00 | 6.50 | 4.25 | 6.70 | 0.00 | 0.00% | 0.30 | 0 | 133 | 2.76 | -0.50 | 0.05 | -0.03 | 7/27/2026 | 7/31/2026 4:00:01 PM EST |
| 15.00 | 2.70 | 7.20 | 4.95 | 6.80 | 0.00 | 0.00% | 0.33 | 0 | 28 | 2.71 | -0.56 | 0.05 | -0.03 | 7/21/2026 | 7/31/2026 4:00:01 PM EST |
| 16.00 | 3.90 | 8.00 | 5.95 | 7.70 | 0.00 | 0.00% | 0.37 | 0 | 34 | 2.71 | -0.60 | 0.05 | -0.03 | 7/20/2026 | 7/31/2026 4:00:01 PM EST |
| 17.00 | 4.60 | 8.70 | 6.65 | 8.50 | 0.00 | 0.00% | 0.39 | 0 | 68 | 2.63 | -0.65 | 0.05 | -0.02 | 7/24/2026 | 7/31/2026 4:00:01 PM EST |
| 18.00 | 5.30 | 9.50 | 7.40 | 9.00 | 0.00 | 0.00% | 0.41 | 0 | 341 | 2.74 | -0.65 | 0.05 | -0.03 | 7/22/2026 | 7/31/2026 4:00:01 PM EST |
| 20.00 | 7.00 | 11.50 | 9.25 | % | 0.46 | 0 | 0 | 2.80 | -0.71 | 0.04 | -0.02 | 7/31/2026 4:00:01 PM EST |