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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 8.20 | 12.90 | 10.55 | % | 21.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 1.00 | 7.50 | 12.20 | 9.85 | % | 9.85 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 1.50 | 7.10 | 11.60 | 9.35 | % | 6.23 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 2.00 | 7.00 | 11.40 | 9.20 | % | 4.60 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 2.50 | 6.50 | 10.60 | 8.55 | % | 3.42 | 0 | 0 | 0.00 | 0.96 | 0.01 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 3.00 | 6.00 | 10.00 | 8.00 | % | 2.67 | 0 | 0 | 0.00 | 0.96 | 0.01 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 3.50 | 5.50 | 9.60 | 7.55 | % | 2.16 | 0 | 0 | 0.00 | 0.94 | 0.01 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 4.00 | 5.00 | 9.10 | 7.05 | % | 1.76 | 0 | 0 | 0.00 | 0.93 | 0.01 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 4.50 | 4.80 | 9.40 | 7.10 | % | 1.58 | 0 | 0 | 7.03 | 0.92 | 0.01 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 5.00 | 4.30 | 8.40 | 6.35 | % | 1.27 | 0 | 0 | 0.00 | 0.90 | 0.01 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 5.50 | 4.00 | 7.90 | 5.95 | % | 1.08 | 0 | 0 | 4.85 | 0.89 | 0.02 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 6.00 | 3.50 | 7.40 | 5.45 | % | 0.91 | 0 | 0 | 4.40 | 0.87 | 0.02 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 6.50 | 3.00 | 7.00 | 5.00 | 2.75 | 0.00 | 0.00% | 0.77 | 0 | 1 | 4.14 | 0.86 | 0.02 | -0.04 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 7.00 | 2.80 | 7.00 | 4.90 | % | 0.70 | 0 | 0 | 4.38 | 0.84 | 0.02 | -0.05 | 7/31/2026 4:00:01 PM EST | |||
| 7.50 | 2.30 | 6.50 | 4.40 | 1.40 | 0.00 | 0.00% | 0.59 | 0 | 11 | 4.01 | 0.82 | 0.02 | -0.04 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 8.00 | 2.00 | 6.10 | 4.05 | % | 0.51 | 0 | 0 | 3.79 | 0.80 | 0.03 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 8.50 | 1.50 | 6.10 | 3.80 | % | 0.45 | 0 | 0 | 3.98 | 0.78 | 0.03 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 9.00 | 1.30 | 6.00 | 3.65 | % | 0.41 | 0 | 0 | 4.05 | 0.77 | 0.03 | -0.05 | 7/31/2026 4:00:01 PM EST | |||
| 9.50 | 1.00 | 4.90 | 2.95 | % | 0.31 | 0 | 0 | 3.16 | 0.75 | 0.03 | -0.05 | 7/31/2026 4:00:01 PM EST | |||
| 10.00 | 0.80 | 5.30 | 3.05 | 1.10 | 0.00 | 0.00% | 0.30 | 0 | 15 | 3.69 | 0.71 | 0.04 | -0.05 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 10.50 | 2.00 | 4.60 | 3.30 | % | 0.31 | 0 | 0 | 2.17 | 0.69 | 0.04 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 11.00 | 1.05 | 4.90 | 2.98 | 3.50 | % | 0.27 | 6 | 0 | 2.10 | 0.66 | 0.05 | -0.04 | 7/31/2026 | 7/31/2026 4:00:01 PM EST | |
| 11.50 | 0.60 | 4.90 | 2.75 | % | 0.24 | 0 | 0 | 2.09 | 0.63 | 0.05 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 12.00 | 0.20 | 4.90 | 2.55 | 1.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.07 | 0.60 | 0.05 | -0.04 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 12.50 | 0.50 | 4.90 | 2.70 | % | 0.22 | 0 | 0 | 2.30 | 0.59 | 0.05 | -0.05 | 7/31/2026 4:00:01 PM EST | |||
| 13.00 | 0.20 | 4.90 | 2.55 | % | 0.20 | 0 | 0 | 2.27 | 0.56 | 0.05 | -0.05 | 7/31/2026 4:00:01 PM EST | |||
| 13.50 | 0.20 | 4.90 | 2.55 | % | 0.19 | 0 | 0 | 2.35 | 0.53 | 0.05 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 14.00 | 0.10 | 4.90 | 2.50 | % | 0.18 | 0 | 0 | 2.37 | 0.50 | 0.06 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 14.50 | 0.10 | 4.90 | 2.50 | % | 0.17 | 0 | 0 | 2.45 | 0.47 | 0.06 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 15.00 | 0.10 | 4.90 | 2.50 | 2.40 | +0.20 | +9.10% | 0.17 | 2 | 0 | 2.51 | 0.45 | 0.06 | -0.04 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 15.50 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 4.37 | 0.44 | 0.06 | -0.04 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 4.80 | 2.40 | % | 0.15 | 0 | 0 | 4.44 | 0.43 | 0.05 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 16.50 | 0.05 | 4.90 | 2.48 | 2.00 | +1.40 | +233.34% | 0.15 | 1 | 1 | 2.64 | 0.36 | 0.06 | -0.04 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 1.90 | 0.95 | 1.90 | % | 0.06 | 1 | 0 | 2.43 | 0.35 | 0.06 | -0.04 | 7/31/2026 | 7/31/2026 4:00:01 PM EST | |
| 18.00 | 0.00 | 4.80 | 2.40 | % | 0.13 | 0 | 0 | 4.69 | 0.34 | 0.05 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 4.80 | 2.40 | 1.65 | +0.80 | +94.12% | 0.13 | 1 | 1 | 4.80 | 0.31 | 0.05 | -0.04 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 4.80 | 2.40 | 1.45 | % | 0.12 | 2 | 0 | 4.91 | 0.28 | 0.05 | -0.04 | 7/31/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 179 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.09 | -0.11 | -55.00% | 0.03 | 25 | 370 | 0.00 | -0.01 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 1.50 | 0.05 | 0.50 | 0.28 | 0.05 | % | 0.19 | 3 | 0 | 5.06 | -0.01 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:01 PM EST | |
| 2.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.39 | -79.60% | 0.04 | 25 | 305 | 3.26 | -0.02 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 2.50 | 0.00 | 4.80 | 2.40 | % | 0.96 | 0 | 0 | 0.00 | -0.04 | 0.01 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 3.00 | 0.20 | 1.65 | 0.93 | 0.20 | -0.80 | -80.00% | 0.31 | 104 | 85 | 5.30 | -0.04 | 0.01 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 3.50 | 0.00 | 4.80 | 2.40 | % | 0.69 | 0 | 0 | 0.00 | -0.06 | 0.01 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.60 | 0 | 13 | 0.00 | -0.07 | 0.01 | -0.03 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 4.50 | 0.00 | 4.80 | 2.40 | % | 0.53 | 0 | 0 | 0.00 | -0.08 | 0.01 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 5.00 | 0.50 | 0.95 | 0.73 | 0.54 | -1.61 | -74.89% | 0.15 | 11 | 8 | 3.10 | -0.10 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 5.50 | 0.00 | 4.80 | 2.40 | % | 0.44 | 0 | 0 | 0.00 | -0.11 | 0.02 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 6.00 | 0.65 | 1.65 | 1.15 | 0.80 | -1.65 | -67.35% | 0.19 | 5 | 112 | 3.19 | -0.13 | 0.02 | -0.04 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 6.50 | 0.00 | 4.80 | 2.40 | % | 0.37 | 0 | 0 | 8.45 | -0.14 | 0.02 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 4.80 | 2.40 | % | 0.34 | 0 | 0 | 7.59 | -0.16 | 0.02 | -0.05 | 7/31/2026 4:00:01 PM EST | |||
| 7.50 | 0.05 | 4.90 | 2.48 | % | 0.33 | 0 | 0 | 3.94 | -0.18 | 0.02 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 8.00 | 0.20 | 4.90 | 2.55 | 2.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.74 | -0.20 | 0.03 | -0.04 | 7/23/2026 | 7/31/2026 4:00:01 PM EST |
| 8.50 | 0.10 | 4.90 | 2.50 | % | 0.29 | 0 | 0 | 3.33 | -0.22 | 0.03 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 4.80 | 2.40 | % | 0.27 | 0 | 0 | 5.34 | -0.23 | 0.03 | -0.05 | 7/31/2026 4:00:01 PM EST | |||
| 9.50 | 0.00 | 4.80 | 2.40 | % | 0.25 | 0 | 0 | 4.94 | -0.25 | 0.03 | -0.05 | 7/31/2026 4:00:01 PM EST | |||
| 10.00 | 0.30 | 4.90 | 2.60 | % | 0.26 | 0 | 0 | 2.65 | -0.29 | 0.04 | -0.05 | 7/31/2026 4:00:01 PM EST | |||
| 10.50 | 0.50 | 4.90 | 2.70 | % | 0.26 | 0 | 0 | 2.49 | -0.31 | 0.04 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 11.00 | 1.50 | 4.90 | 3.20 | 4.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.62 | -0.34 | 0.05 | -0.04 | 7/27/2026 | 7/31/2026 4:00:01 PM EST |
| 11.50 | 1.00 | 4.90 | 2.95 | % | 0.26 | 0 | 0 | 2.18 | -0.37 | 0.05 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 12.00 | 0.90 | 4.90 | 2.90 | % | 0.24 | 0 | 0 | 1.88 | -0.40 | 0.05 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 12.50 | 0.90 | 5.50 | 3.20 | % | 0.26 | 0 | 0 | 3.59 | -0.41 | 0.05 | -0.05 | 7/31/2026 4:00:01 PM EST | |||
| 13.00 | 1.30 | 6.00 | 3.65 | 4.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.69 | -0.44 | 0.05 | -0.05 | 7/23/2026 | 7/31/2026 4:00:01 PM EST |
| 13.50 | 1.80 | 6.00 | 3.90 | 6.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.40 | -0.47 | 0.05 | -0.04 | 7/27/2026 | 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 | 1 | 3.50 | -0.50 | 0.06 | -0.04 | 7/27/2026 | 7/31/2026 4:00:01 PM EST |
| 14.50 | 3.10 | 6.70 | 4.90 | % | 0.34 | 0 | 0 | 3.36 | -0.53 | 0.06 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 15.00 | 3.50 | 7.00 | 5.25 | % | 0.35 | 0 | 0 | 3.30 | -0.55 | 0.06 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 15.50 | 3.90 | 7.50 | 5.70 | % | 0.37 | 0 | 0 | 3.38 | -0.56 | 0.06 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 16.00 | 4.10 | 8.00 | 6.05 | 11.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.46 | -0.57 | 0.05 | -0.04 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 16.50 | 4.60 | 8.00 | 6.30 | 8.70 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.17 | -0.64 | 0.06 | -0.04 | 7/27/2026 | 7/31/2026 4:00:01 PM EST |
| 17.00 | 4.90 | 8.50 | 6.70 | % | 0.39 | 0 | 0 | 3.24 | -0.65 | 0.06 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 18.00 | 5.60 | 9.50 | 7.55 | % | 0.42 | 0 | 0 | 3.37 | -0.66 | 0.05 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 19.00 | 6.60 | 10.50 | 8.55 | % | 0.45 | 0 | 0 | 3.50 | -0.69 | 0.05 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 20.00 | 7.70 | 11.50 | 9.60 | 11.70 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.62 | -0.72 | 0.05 | -0.04 | 7/27/2026 | 7/31/2026 4:00:01 PM EST |