Options Chain for REPLIMUNE GROUP INC COM (REPL) - $5.10 as of 8/13/2025 7:57:15 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 | 4.30 | 5.00 | 4.65 | % | 9.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 1.00 | 3.90 | 4.50 | 4.20 | % | 4.20 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 1.50 | 3.40 | 4.20 | 3.80 | % | 2.53 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 2.00 | 2.90 | 3.70 | 3.30 | % | 1.65 | 0 | 0 | 4.42 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 2.50 | 2.55 | 2.75 | 2.65 | 2.75 | +0.13 | +4.97% | 1.06 | 1 | 289 | 2.18 | 0.97 | 0.03 | 0.00 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 3.00 | 2.05 | 2.30 | 2.18 | 2.85 | 0.00 | 0.00% | 0.73 | 0 | 539 | 1.89 | 0.94 | 0.06 | 0.00 | 8/6/2025 | 8/13/2025 3:59:50 PM EST |
| 3.50 | 1.65 | 1.85 | 1.75 | 1.35 | 0.00 | 0.00% | 0.50 | 0 | 102 | 1.48 | 0.90 | 0.10 | 0.00 | 8/11/2025 | 8/13/2025 3:59:50 PM EST |
| 4.00 | 1.20 | 1.45 | 1.33 | 1.15 | 0.00 | 0.00% | 0.33 | 0 | 752 | 0.98 | 0.82 | 0.16 | -0.01 | 8/11/2025 | 8/13/2025 3:59:50 PM EST |
| 4.50 | 0.80 | 1.10 | 0.95 | 1.13 | 0.00 | 0.00% | 0.21 | 0 | 228 | 0.95 | 0.72 | 0.22 | -0.01 | 8/12/2025 | 8/13/2025 3:59:50 PM EST |
| 5.00 | 0.60 | 0.70 | 0.65 | 0.80 | +0.12 | +17.65% | 0.13 | 10 | 21,475 | 0.91 | 0.59 | 0.27 | -0.01 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 5.50 | 0.40 | 0.50 | 0.45 | 0.60 | +0.10 | +20.00% | 0.08 | 1 | 404 | 0.91 | 0.46 | 0.27 | -0.01 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 7.50 | 0.15 | 0.20 | 0.18 | 0.21 | +0.04 | +23.53% | 0.02 | 1 | 2,336 | 1.15 | 0.19 | 0.15 | -0.01 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 181 | 4,877 | 1.40 | 0.08 | 0.07 | 0.00 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 20 | 708 | 1.72 | 0.03 | 0.03 | 0.00 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 102 | 3.35 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 48 | 3.59 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 58 | 3.79 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 51 | 3.96 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:50 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 | % | 0.06 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.92 | -0.01 | 0.01 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 23,164 | 1.51 | -0.03 | 0.03 | 0.00 | 8/11/2025 | 8/13/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2,769 | 1.42 | -0.06 | 0.06 | 0.00 | 8/7/2025 | 8/13/2025 3:59:50 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 94 | 1.40 | -0.10 | 0.10 | 0.00 | 8/4/2025 | 8/13/2025 3:59:50 PM EST |
| 4.00 | 0.15 | 0.25 | 0.20 | 0.12 | +0.07 | +140.00% | 0.05 | 1 | 216 | 1.05 | -0.18 | 0.16 | -0.01 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 4.50 | 0.25 | 0.35 | 0.30 | 0.28 | -0.08 | -22.23% | 0.07 | 20 | 140 | 0.92 | -0.28 | 0.22 | -0.01 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 5.00 | 0.45 | 0.60 | 0.53 | 0.54 | 0.00 | 0.00% | 0.11 | 0 | 425 | 0.88 | -0.41 | 0.27 | -0.01 | 8/12/2025 | 8/13/2025 3:59:50 PM EST |
| 5.50 | 0.75 | 0.90 | 0.83 | 0.75 | -0.20 | -21.06% | 0.15 | 5 | 235 | 0.93 | -0.54 | 0.27 | -0.01 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 7.50 | 2.35 | 2.65 | 2.50 | 2.61 | 0.00 | 0.00% | 0.33 | 0 | 1,405 | 0.80 | -0.81 | 0.15 | -0.01 | 8/12/2025 | 8/13/2025 3:59:50 PM EST |
| 10.00 | 4.70 | 5.20 | 4.95 | 4.55 | 0.00 | 0.00% | 0.49 | 0 | 40 | 2.02 | -0.92 | 0.07 | 0.00 | 8/6/2025 | 8/13/2025 3:59:50 PM EST |
| 12.50 | 7.20 | 7.60 | 7.40 | 6.96 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.17 | -0.97 | 0.03 | 0.00 | 8/6/2025 | 8/13/2025 3:59:50 PM EST |
| 15.00 | 9.70 | 10.20 | 9.95 | % | 0.66 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 17.50 | 12.20 | 13.40 | 12.80 | % | 0.73 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 20.00 | 14.60 | 15.20 | 14.90 | % | 0.74 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 22.50 | 17.10 | 17.70 | 17.40 | % | 0.77 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST |