Options Chain for REPLIMUNE GROUP INC COM (REPL) - $10.46 as of 7/24/2026 9:49:48 AM 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 | 6.60 | 11.20 | 8.90 | 9.90 | 0.00 | 0.00% | 8.90 | 0 | 20 | 0.00 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 10:59:06 AM EST |
| 2.00 | 6.00 | 10.50 | 8.25 | 8.77 | 0.00 | 0.00% | 4.12 | 0 | 1 | 0.00 | 0.98 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 10:59:06 AM EST |
| 2.50 | 5.60 | 9.40 | 7.50 | 7.48 | -0.92 | -10.96% | 3.00 | 1 | 4 | 0.00 | 0.97 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 10:59:06 AM EST |
| 3.00 | 5.00 | 8.90 | 6.95 | 8.39 | 0.00 | 0.00% | 2.32 | 0 | 60 | 0.00 | 0.96 | 0.01 | -0.07 | 7/22/2026 | 7/24/2026 10:59:06 AM EST |
| 3.50 | 4.50 | 8.70 | 6.60 | 7.90 | 0.00 | 0.00% | 1.89 | 0 | 5 | 0.00 | 0.94 | 0.01 | -0.09 | 7/21/2026 | 7/24/2026 10:59:06 AM EST |
| 4.00 | 4.50 | 7.70 | 6.10 | % | 1.52 | 0 | 0 | 0.00 | 0.93 | 0.01 | -0.11 | 7/24/2026 10:59:06 AM EST | |||
| 4.50 | 4.00 | 7.40 | 5.70 | % | 1.27 | 0 | 0 | 0.00 | 0.91 | 0.02 | -0.13 | 7/24/2026 10:59:06 AM EST | |||
| 5.00 | 3.50 | 7.50 | 5.50 | 6.67 | 0.00 | 0.00% | 1.10 | 0 | 1 | 0.00 | 0.89 | 0.02 | -0.13 | 7/22/2026 | 7/24/2026 10:59:06 AM EST |
| 5.50 | 3.50 | 7.50 | 5.50 | 6.40 | 0.00 | 0.00% | 1.00 | 0 | 1 | 0.00 | 0.87 | 0.02 | -0.14 | 7/22/2026 | 7/24/2026 10:59:06 AM EST |
| 6.00 | 3.50 | 8.00 | 5.75 | % | 0.96 | 0 | 0 | 0.00 | 0.85 | 0.02 | -0.17 | 7/24/2026 10:59:06 AM EST | |||
| 6.50 | 3.30 | 7.50 | 5.40 | 5.50 | 0.00 | 0.00% | 0.83 | 0 | 2 | 0.00 | 0.83 | 0.03 | -0.17 | 7/22/2026 | 7/24/2026 10:59:06 AM EST |
| 7.00 | 3.70 | 7.30 | 5.50 | 4.40 | 0.00 | 0.00% | 0.79 | 0 | 2 | 3.50 | 0.81 | 0.03 | -0.18 | 7/17/2026 | 7/24/2026 10:59:06 AM EST |
| 7.50 | 2.30 | 6.50 | 4.40 | 5.00 | 0.00 | 0.00% | 0.59 | 0 | 183 | 0.00 | 0.79 | 0.03 | -0.18 | 7/22/2026 | 7/24/2026 10:59:06 AM EST |
| 8.00 | 3.30 | 6.50 | 4.90 | 4.69 | 0.00 | 0.00% | 0.61 | 0 | 32 | 4.06 | 0.76 | 0.04 | -0.19 | 7/21/2026 | 7/24/2026 10:59:06 AM EST |
| 8.50 | 1.95 | 6.00 | 3.98 | 4.10 | 0.00 | 0.00% | 0.47 | 0 | 146 | 0.00 | 0.74 | 0.04 | -0.20 | 7/23/2026 | 7/24/2026 10:59:06 AM EST |
| 9.00 | 2.70 | 6.00 | 4.35 | 4.00 | 0.00 | 0.00% | 0.48 | 0 | 1,617 | 3.87 | 0.71 | 0.04 | -0.20 | 7/22/2026 | 7/24/2026 10:59:06 AM EST |
| 9.50 | 2.45 | 5.50 | 3.98 | 3.80 | 0.00 | 0.00% | 0.42 | 0 | 608 | 3.83 | 0.69 | 0.05 | -0.20 | 7/22/2026 | 7/24/2026 10:59:06 AM EST |
| 10.00 | 2.15 | 5.40 | 3.78 | 3.62 | 0.00 | 0.00% | 0.38 | 0 | 70 | 6.48 | 0.66 | 0.05 | -0.21 | 7/21/2026 | 7/24/2026 10:59:06 AM EST |
| 10.50 | 1.70 | 4.70 | 3.20 | 2.87 | +0.07 | +2.50% | 0.30 | 1 | 93 | 6.38 | 0.64 | 0.05 | -0.21 | 7/24/2026 | 7/24/2026 10:59:06 AM EST |
| 11.00 | 2.20 | 2.55 | 2.38 | 2.15 | -1.00 | -31.75% | 0.22 | 7 | 257 | 4.70 | 0.61 | 0.05 | -0.21 | 7/24/2026 | 7/24/2026 10:59:06 AM EST |
| 11.50 | 1.90 | 3.50 | 2.70 | 2.00 | -0.60 | -23.08% | 0.23 | 5 | 54 | 5.46 | 0.59 | 0.05 | -0.21 | 7/24/2026 | 7/24/2026 10:59:06 AM EST |
| 12.00 | 0.25 | 2.75 | 1.50 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 294 | 3.68 | 0.55 | 0.06 | -0.20 | 7/23/2026 | 7/24/2026 10:59:06 AM EST |
| 12.50 | 1.10 | 3.00 | 2.05 | 2.50 | 0.00 | 0.00% | 0.16 | 0 | 5 | 4.91 | 0.54 | 0.05 | -0.22 | 7/21/2026 | 7/24/2026 10:59:06 AM EST |
| 13.00 | 1.25 | 4.90 | 3.08 | 1.50 | -0.55 | -26.83% | 0.24 | 1 | 68 | 3.74 | 0.51 | 0.06 | -0.21 | 7/24/2026 | 7/24/2026 10:59:06 AM EST |
| 13.50 | 0.20 | 4.90 | 2.55 | 1.50 | 0.00 | 0.00% | 0.19 | 0 | 257 | 1.78 | 0.48 | 0.06 | -0.20 | 7/23/2026 | 7/24/2026 10:59:06 AM EST |
| 14.00 | 0.60 | 3.20 | 1.90 | 1.15 | -0.50 | -30.31% | 0.14 | 10 | 250 | 4.94 | 0.46 | 0.06 | -0.20 | 7/24/2026 | 7/24/2026 10:59:06 AM EST |
| 14.50 | 0.25 | 4.80 | 2.53 | 1.65 | 0.00 | 0.00% | 0.17 | 0 | 26 | 2.22 | 0.41 | 0.06 | -0.18 | 7/22/2026 | 7/24/2026 10:59:06 AM EST |
| 15.00 | 0.05 | 4.90 | 2.48 | 1.50 | 0.00 | 0.00% | 0.17 | 0 | 146 | 1.59 | 0.39 | 0.06 | -0.18 | 7/22/2026 | 7/24/2026 10:59:06 AM EST |
| 15.50 | 0.05 | 4.90 | 2.48 | 1.25 | 0.00 | 0.00% | 0.16 | 0 | 146 | 1.70 | 0.37 | 0.06 | -0.17 | 7/20/2026 | 7/24/2026 10:59:06 AM EST |
| 16.00 | 0.05 | 4.90 | 2.48 | 1.16 | 0.00 | 0.00% | 0.15 | 0 | 42 | 1.80 | 0.35 | 0.06 | -0.17 | 7/20/2026 | 7/24/2026 10:59:06 AM EST |
| 16.50 | 0.00 | 0.90 | 0.45 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 308 | 4.14 | 0.34 | 0.06 | -0.17 | 7/23/2026 | 7/24/2026 10:59:06 AM EST |
| 17.00 | 0.00 | 0.80 | 0.40 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 216 | 4.18 | 0.33 | 0.05 | -0.17 | 7/22/2026 | 7/24/2026 10:59:06 AM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 330 | 4.08 | 0.31 | 0.05 | -0.17 | 7/23/2026 | 7/24/2026 10:59:06 AM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 11 | 4.09 | 0.29 | 0.05 | -0.16 | 7/23/2026 | 7/24/2026 10:59:06 AM EST |
| 18.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.97 | 0.27 | 0.05 | -0.15 | 7/24/2026 10:59:06 AM EST | |||
| 19.00 | 0.00 | 0.55 | 0.28 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 130 | 3.95 | 0.26 | 0.05 | -0.15 | 7/22/2026 | 7/24/2026 10:59:06 AM EST |
| 19.50 | 0.00 | 0.45 | 0.23 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.93 | 0.24 | 0.05 | -0.14 | 7/22/2026 | 7/24/2026 10:59:06 AM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.39 | 0.23 | 0.05 | -0.14 | 7/22/2026 | 7/24/2026 10:59:06 AM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.37 | 0.22 | 0.05 | -0.14 | 7/22/2026 | 7/24/2026 10:59:06 AM EST |
| 21.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 155 | 5.04 | 0.21 | 0.04 | -0.13 | 7/23/2026 | 7/24/2026 10:59:06 AM EST |
| 22.00 | 0.05 | 0.35 | 0.20 | 0.30 | -0.05 | -14.29% | 0.01 | 14 | 183 | 3.39 | 0.18 | 0.04 | -0.12 | 7/24/2026 | 7/24/2026 10:59:06 AM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.72 | 0.18 | 0.04 | -0.12 | 7/21/2026 | 7/24/2026 10:59:06 AM 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2,507 | 0.00 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 10:59:06 AM EST |
| 2.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.07 | 1 | 508 | 0.00 | -0.02 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 10:59:06 AM EST |
| 2.50 | 0.15 | 0.45 | 0.30 | 0.25 | -0.05 | -16.67% | 0.12 | 10 | 85 | 0.00 | -0.03 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 10:59:06 AM EST |
| 3.00 | 0.05 | 0.55 | 0.30 | 0.38 | -0.02 | -5.00% | 0.10 | 1 | 112 | 0.00 | -0.04 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 10:59:06 AM EST |
| 3.50 | 0.00 | 2.85 | 1.43 | 0.45 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.00 | -0.06 | 0.01 | -0.09 | 7/23/2026 | 7/24/2026 10:59:06 AM EST |
| 4.00 | 0.10 | 1.90 | 1.00 | 0.50 | 0.00 | 0.00% | 0.25 | 0 | 4 | 4.37 | -0.07 | 0.01 | -0.11 | 7/23/2026 | 7/24/2026 10:59:06 AM EST |
| 4.50 | 0.00 | 1.90 | 0.95 | % | 0.21 | 0 | 0 | 0.00 | -0.09 | 0.02 | -0.13 | 7/24/2026 10:59:06 AM EST | |||
| 5.00 | 0.60 | 1.00 | 0.80 | 0.74 | +0.04 | +5.72% | 0.16 | 45 | 10,919 | 6.71 | -0.11 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 10:59:06 AM EST |
| 5.50 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.11 | 0 | 65 | 7.54 | -0.13 | 0.02 | -0.14 | 7/22/2026 | 7/24/2026 10:59:06 AM EST |
| 6.00 | 0.20 | 4.90 | 2.55 | 1.00 | 0.00 | 0.00% | 0.42 | 0 | 31 | 3.23 | -0.15 | 0.02 | -0.17 | 7/21/2026 | 7/24/2026 10:59:06 AM EST |
| 6.50 | 0.40 | 4.70 | 2.55 | 1.30 | 0.00 | 0.00% | 0.39 | 0 | 7 | 3.60 | -0.17 | 0.03 | -0.17 | 7/21/2026 | 7/24/2026 10:59:06 AM EST |
| 7.00 | 0.80 | 4.90 | 2.85 | 1.30 | 0.00 | 0.00% | 0.41 | 0 | 602 | 4.34 | -0.19 | 0.03 | -0.18 | 7/21/2026 | 7/24/2026 10:59:06 AM EST |
| 7.50 | 1.45 | 1.90 | 1.68 | 1.45 | +0.03 | +2.12% | 0.22 | 3 | 116 | 5.28 | -0.21 | 0.03 | -0.18 | 7/24/2026 | 7/24/2026 10:59:06 AM EST |
| 8.00 | 1.60 | 2.00 | 1.80 | 1.81 | -0.24 | -11.71% | 0.23 | 6 | 6,878 | 5.70 | -0.24 | 0.04 | -0.19 | 7/24/2026 | 7/24/2026 10:59:06 AM EST |
| 8.50 | 1.20 | 5.00 | 3.10 | 1.90 | 0.00 | 0.00% | 0.36 | 0 | 23 | 2.95 | -0.26 | 0.04 | -0.20 | 7/23/2026 | 7/24/2026 10:59:06 AM EST |
| 9.00 | 1.65 | 4.90 | 3.28 | 2.00 | 0.00 | 0.00% | 0.36 | 0 | 25 | 4.23 | -0.29 | 0.04 | -0.20 | 7/23/2026 | 7/24/2026 10:59:06 AM EST |
| 9.50 | 1.00 | 4.80 | 2.90 | 2.35 | 0.00 | 0.00% | 0.31 | 0 | 50 | 2.46 | -0.31 | 0.05 | -0.20 | 7/21/2026 | 7/24/2026 10:59:06 AM EST |
| 10.00 | 2.50 | 2.90 | 2.70 | 2.60 | +0.25 | +10.64% | 0.27 | 1 | 72 | 5.29 | -0.34 | 0.05 | -0.21 | 7/24/2026 | 7/24/2026 10:59:06 AM EST |
| 10.50 | 2.45 | 4.90 | 3.68 | 2.70 | 0.00 | 0.00% | 0.35 | 0 | 45 | 3.57 | -0.36 | 0.05 | -0.21 | 7/23/2026 | 7/24/2026 10:59:06 AM EST |
| 11.00 | 2.40 | 5.40 | 3.90 | 3.01 | 0.00 | 0.00% | 0.35 | 0 | 12 | 6.24 | -0.39 | 0.05 | -0.21 | 7/22/2026 | 7/24/2026 10:59:06 AM EST |
| 11.50 | 2.70 | 6.00 | 4.35 | 3.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 6.55 | -0.41 | 0.05 | -0.21 | 7/23/2026 | 7/24/2026 10:59:06 AM EST |
| 12.00 | 1.80 | 6.30 | 4.05 | % | 0.34 | 0 | 0 | 8.85 | -0.45 | 0.06 | -0.20 | 7/24/2026 10:59:06 AM EST | |||
| 12.50 | 2.00 | 6.50 | 4.25 | 4.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 9.08 | -0.46 | 0.05 | -0.22 | 7/20/2026 | 7/24/2026 10:59:06 AM EST |
| 13.00 | 2.30 | 6.80 | 4.55 | 4.30 | 0.00 | 0.00% | 0.35 | 0 | 111 | 9.30 | -0.49 | 0.06 | -0.21 | 7/21/2026 | 7/24/2026 10:59:06 AM EST |
| 13.50 | 3.90 | 7.40 | 5.65 | 4.50 | 0.00 | 0.00% | 0.42 | 0 | 4 | 5.63 | -0.52 | 0.06 | -0.20 | 7/21/2026 | 7/24/2026 10:59:06 AM EST |
| 14.00 | 4.30 | 7.40 | 5.85 | 4.90 | 0.00 | 0.00% | 0.42 | 0 | 3 | 5.72 | -0.54 | 0.06 | -0.20 | 7/21/2026 | 7/24/2026 10:59:06 AM EST |
| 14.50 | 4.60 | 8.00 | 6.30 | 5.20 | 0.00 | 0.00% | 0.43 | 0 | 3 | 5.73 | -0.59 | 0.06 | -0.18 | 7/21/2026 | 7/24/2026 10:59:06 AM EST |
| 15.00 | 4.80 | 7.80 | 6.30 | % | 0.42 | 0 | 0 | 9.10 | -0.61 | 0.06 | -0.18 | 7/24/2026 10:59:06 AM EST | |||
| 15.50 | 4.20 | 8.50 | 6.35 | 5.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 8.89 | -0.63 | 0.06 | -0.17 | 7/22/2026 | 7/24/2026 10:59:06 AM EST |
| 16.00 | 5.80 | 9.00 | 7.40 | 6.40 | 0.00 | 0.00% | 0.46 | 0 | 14 | 8.51 | -0.65 | 0.06 | -0.17 | 7/23/2026 | 7/24/2026 10:59:06 AM EST |
| 16.50 | 5.20 | 9.50 | 7.35 | 6.80 | 0.00 | 0.00% | 0.45 | 0 | 19 | 8.67 | -0.66 | 0.06 | -0.17 | 7/21/2026 | 7/24/2026 10:59:06 AM EST |
| 17.00 | 6.50 | 9.80 | 8.15 | 7.10 | 0.00 | 0.00% | 0.48 | 0 | 154 | 8.45 | -0.67 | 0.05 | -0.17 | 7/21/2026 | 7/24/2026 10:59:06 AM EST |
| 17.50 | 5.50 | 9.70 | 7.60 | 7.70 | 0.00 | 0.00% | 0.43 | 0 | 1 | 7.52 | -0.69 | 0.05 | -0.17 | 7/23/2026 | 7/24/2026 10:59:06 AM EST |
| 18.00 | 5.50 | 10.00 | 7.75 | 8.00 | 0.00 | 0.00% | 0.43 | 0 | 41 | 7.30 | -0.71 | 0.05 | -0.16 | 7/21/2026 | 7/24/2026 10:59:06 AM EST |
| 18.50 | 6.30 | 9.70 | 8.00 | 8.50 | 0.00 | 0.00% | 0.43 | 0 | 11 | 5.98 | -0.73 | 0.05 | -0.15 | 7/23/2026 | 7/24/2026 10:59:06 AM EST |
| 19.00 | 6.50 | 10.90 | 8.70 | 8.80 | 0.00 | 0.00% | 0.46 | 0 | 59 | 7.39 | -0.74 | 0.05 | -0.15 | 7/22/2026 | 7/24/2026 10:59:06 AM EST |
| 19.50 | 7.00 | 10.60 | 8.80 | % | 0.45 | 0 | 0 | 6.04 | -0.76 | 0.05 | -0.14 | 7/24/2026 10:59:06 AM EST | |||
| 20.00 | 7.50 | 11.80 | 9.65 | 9.80 | 0.00 | 0.00% | 0.48 | 0 | 42 | 7.45 | -0.77 | 0.05 | -0.14 | 7/21/2026 | 7/24/2026 10:59:06 AM EST |
| 20.50 | 8.00 | 12.30 | 10.15 | % | 0.50 | 0 | 0 | 7.57 | -0.78 | 0.05 | -0.14 | 7/24/2026 10:59:06 AM EST | |||
| 21.00 | 8.50 | 12.00 | 10.25 | 11.00 | 0.00 | 0.00% | 0.49 | 0 | 20 | 6.18 | -0.79 | 0.04 | -0.13 | 7/23/2026 | 7/24/2026 10:59:06 AM EST |
| 22.00 | 9.50 | 14.10 | 11.80 | 11.50 | 0.00 | 0.00% | 0.54 | 0 | 1 | 8.43 | -0.82 | 0.04 | -0.12 | 7/22/2026 | 7/24/2026 10:59:06 AM EST |
| 23.00 | 10.50 | 15.20 | 12.85 | 12.40 | 0.00 | 0.00% | 0.56 | 0 | 4 | 8.82 | -0.82 | 0.04 | -0.12 | 7/22/2026 | 7/24/2026 10:59:06 AM EST |