Options Chain for REPLIMUNE GROUP INC COM (REPL) - $3.23 as of 9/19/2025 9:31:30 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 | 1.70 | 3.30 | 2.50 | 2.52 | +0.07 | +2.86% | 2.50 | 2 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 1.50 | 1.30 | 2.85 | 2.08 | 2.87 | -2.36 | -45.13% | 1.39 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 2.00 | 1.10 | 2.05 | 1.58 | % | 0.79 | 0 | 0 | 9.96 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 2.50 | 0.65 | 1.35 | 1.00 | % | 0.40 | 0 | 0 | 0.00 | 0.97 | 0.13 | -0.01 | 9/19/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | 0.45 | -0.10 | -18.19% | 0.07 | 17 | 30 | 1.93 | 0.74 | 0.64 | -0.01 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 3.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.10 | -40.00% | 0.04 | 1,352 | 165 | 1.34 | 0.35 | 0.78 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.07 | -46.67% | 0.01 | 249 | 157 | 1.57 | 0.11 | 0.40 | -0.01 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 4.50 | 0.00 | 0.45 | 0.23 | 0.10 | +0.05 | +100.00% | 0.05 | 1 | 1 | 4.44 | 0.02 | 0.11 | 0.00 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.09 | -69.24% | 0.01 | 207 | 152 | 2.22 | 0.00 | 0.03 | 0.00 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 712 | 6.56 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 528 | 2.87 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:53 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 150 | 3.14 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,891 | 3.38 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 100 | 5.09 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 8.73 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:53 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 8.98 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 3 | 8.63 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:53 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 219 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:53 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 11.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.83 | -0.03 | 0.13 | -0.01 | 9/19/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 786 | 1.58 | -0.26 | 0.64 | -0.01 | 9/18/2025 | 9/19/2025 3:59:53 PM EST |
| 3.50 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.09 | 4 | 23 | 0.92 | -0.65 | 0.78 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 4.00 | 0.30 | 1.35 | 0.83 | % | 0.21 | 0 | 0 | 4.92 | -0.89 | 0.40 | -0.01 | 9/19/2025 3:59:53 PM EST | |||
| 4.50 | 1.10 | 1.85 | 1.48 | % | 0.33 | 0 | 0 | 5.60 | -0.98 | 0.11 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 5.00 | 1.65 | 2.05 | 1.85 | 1.67 | 0.00 | 0.00% | 0.37 | 0 | 25 | 4.13 | -1.00 | 0.03 | 0.00 | 9/18/2025 | 9/19/2025 3:59:53 PM EST |
| 5.50 | 2.10 | 2.80 | 2.45 | 2.20 | 0.00 | 0.00% | 0.45 | 0 | 26 | 6.36 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:53 PM EST |
| 6.00 | 2.55 | 3.10 | 2.83 | 2.55 | 0.00 | 0.00% | 0.47 | 0 | 92 | 5.62 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:53 PM EST |
| 6.50 | 3.10 | 3.60 | 3.35 | 0.97 | 0.00 | 0.00% | 0.52 | 0 | 3 | 7.16 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 3:59:53 PM EST |
| 7.00 | 3.60 | 5.00 | 4.30 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 7.50 | 4.10 | 4.60 | 4.35 | % | 0.58 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 8.00 | 4.60 | 5.30 | 4.95 | % | 0.62 | 0 | 0 | 8.08 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 8.50 | 5.10 | 5.80 | 5.45 | % | 0.64 | 0 | 0 | 8.33 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 9.00 | 5.40 | 8.00 | 6.70 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 9.50 | 4.80 | 8.50 | 6.65 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 10.00 | 6.60 | 9.00 | 7.80 | % | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 10.50 | 7.10 | 9.00 | 8.05 | % | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 11.00 | 7.60 | 9.90 | 8.75 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 11.50 | 8.10 | 10.50 | 9.30 | % | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 12.00 | 8.60 | 11.00 | 9.80 | % | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST |