Options Chain for REPLIMUNE GROUP INC COM (REPL) - $9.99 as of 11/28/2025 4:10:33 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 | 7.30 | 10.50 | 8.90 | % | 4.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 3.00 | 6.30 | 9.50 | 7.90 | % | 2.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 3.50 | 5.70 | 9.00 | 7.35 | % | 2.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 4.00 | 5.20 | 8.50 | 6.85 | % | 1.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 4.50 | 4.80 | 8.00 | 6.40 | % | 1.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 5.00 | 4.30 | 7.50 | 5.90 | % | 1.18 | 0 | 0 | 9.24 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 5.50 | 3.80 | 7.00 | 5.40 | % | 0.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 6.00 | 3.30 | 5.10 | 4.20 | % | 0.70 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 6.50 | 1.90 | 5.50 | 3.70 | % | 0.57 | 0 | 0 | 8.16 | 1.00 | 0.01 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 7.00 | 2.30 | 4.90 | 3.60 | 1.62 | 0.00 | 0.00% | 0.51 | 0 | 1 | 7.12 | 0.99 | 0.02 | 0.00 | 11/18/2025 | 11/28/2025 12:59:47 PM EST |
| 7.50 | 1.00 | 4.80 | 2.90 | % | 0.39 | 0 | 0 | 7.40 | 0.96 | 0.05 | -0.01 | 11/28/2025 12:59:47 PM EST | |||
| 8.00 | 0.00 | 3.80 | 1.90 | 1.70 | 0.00 | 0.00% | 0.24 | 0 | 2 | 5.56 | 0.94 | 0.08 | -0.01 | 11/25/2025 | 11/28/2025 12:59:47 PM EST |
| 8.50 | 0.00 | 2.95 | 1.48 | % | 0.17 | 0 | 0 | 4.22 | 0.88 | 0.14 | -0.02 | 11/28/2025 12:59:47 PM EST | |||
| 9.00 | 0.05 | 4.80 | 2.43 | 1.20 | 0.00 | 0.00% | 0.27 | 0 | 70 | 8.64 | 0.78 | 0.20 | -0.03 | 11/26/2025 | 11/28/2025 12:59:47 PM EST |
| 9.50 | 0.10 | 1.25 | 0.68 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 51 | 1.85 | 0.66 | 0.26 | -0.04 | 11/17/2025 | 11/28/2025 12:59:47 PM EST |
| 10.00 | 0.40 | 0.75 | 0.58 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 121 | 1.05 | 0.52 | 0.29 | -0.04 | 11/26/2025 | 11/28/2025 12:59:47 PM EST |
| 10.50 | 0.15 | 0.65 | 0.40 | 0.35 | -0.05 | -12.50% | 0.04 | 9 | 1 | 1.09 | 0.39 | 0.27 | -0.04 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 11.00 | 0.05 | 0.40 | 0.23 | 0.21 | -0.11 | -34.38% | 0.02 | 231 | 25 | 0.99 | 0.28 | 0.23 | -0.04 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 11.50 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.85 | 0.17 | 0.18 | -0.03 | 11/21/2025 | 11/28/2025 12:59:47 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 249 | 2.57 | 0.10 | 0.13 | -0.02 | 11/21/2025 | 11/28/2025 12:59:47 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.79 | 0.06 | 0.09 | -0.01 | 11/28/2025 12:59:47 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.99 | 0.04 | 0.06 | -0.01 | 11/28/2025 12:59:47 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.18 | 0.02 | 0.04 | -0.01 | 11/28/2025 12:59:47 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 85 | 3.36 | 0.01 | 0.02 | 0.00 | 11/12/2025 | 11/28/2025 12:59:47 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.53 | 0.01 | 0.01 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.69 | 0.00 | 0.01 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 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 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 3.50 | 0.00 | 1.60 | 0.80 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 4.00 | 0.00 | 1.45 | 0.73 | 0.08 | 0.00 | 0.00% | 0.18 | 0 | 1 | 8.91 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 12:59:47 PM EST |
| 4.50 | 0.00 | 2.75 | 1.38 | % | 0.31 | 0 | 0 | 7.96 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.56 | 0.00 | 0.01 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.05 | -0.01 | 0.02 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.63 | -0.04 | 0.05 | -0.01 | 11/28/2025 12:59:47 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 35 | 3.11 | -0.06 | 0.08 | -0.01 | 11/19/2025 | 11/28/2025 12:59:47 PM EST |
| 8.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.22 | -0.12 | 0.14 | -0.02 | 11/26/2025 | 11/28/2025 12:59:47 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.28 | -0.22 | 0.20 | -0.03 | 11/26/2025 | 11/28/2025 12:59:47 PM EST |
| 9.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.60 | -0.34 | 0.26 | -0.04 | 11/28/2025 12:59:47 PM EST | |||
| 10.00 | 0.00 | 0.85 | 0.43 | % | 0.04 | 0 | 0 | 1.50 | -0.48 | 0.29 | -0.04 | 11/28/2025 12:59:47 PM EST | |||
| 10.50 | 0.60 | 1.10 | 0.85 | 0.73 | % | 0.08 | 10 | 0 | 0.94 | -0.61 | 0.27 | -0.04 | 11/28/2025 | 11/28/2025 12:59:47 PM EST | |
| 11.00 | 0.00 | 2.65 | 1.33 | % | 0.12 | 0 | 0 | 3.63 | -0.72 | 0.23 | -0.04 | 11/28/2025 12:59:47 PM EST | |||
| 11.50 | 0.15 | 3.10 | 1.63 | % | 0.14 | 0 | 0 | 3.81 | -0.83 | 0.18 | -0.03 | 11/28/2025 12:59:47 PM EST | |||
| 12.00 | 0.00 | 4.00 | 2.00 | % | 0.17 | 0 | 0 | 4.79 | -0.90 | 0.13 | -0.02 | 11/28/2025 12:59:47 PM EST | |||
| 12.50 | 0.20 | 4.90 | 2.55 | % | 0.20 | 0 | 0 | 5.75 | -0.94 | 0.09 | -0.01 | 11/28/2025 12:59:47 PM EST | |||
| 13.00 | 0.50 | 3.70 | 2.10 | % | 0.16 | 0 | 0 | 2.83 | -0.96 | 0.06 | -0.01 | 11/28/2025 12:59:47 PM EST | |||
| 13.50 | 1.00 | 4.20 | 2.60 | % | 0.19 | 0 | 0 | 3.02 | -0.98 | 0.04 | -0.01 | 11/28/2025 12:59:47 PM EST | |||
| 14.00 | 1.50 | 4.70 | 3.10 | % | 0.22 | 0 | 0 | 3.19 | -0.99 | 0.02 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 14.50 | 3.60 | 5.40 | 4.50 | % | 0.31 | 0 | 0 | 3.77 | -0.99 | 0.01 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 15.00 | 2.80 | 6.90 | 4.85 | % | 0.32 | 0 | 0 | 5.81 | -1.00 | 0.01 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 15.50 | 3.10 | 6.20 | 4.65 | % | 0.30 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 16.00 | 5.10 | 6.80 | 5.95 | % | 0.37 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 16.50 | 5.60 | 7.50 | 6.55 | % | 0.40 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 17.00 | 6.10 | 7.80 | 6.95 | % | 0.41 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 17.50 | 6.60 | 8.50 | 7.55 | % | 0.43 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 18.00 | 7.10 | 8.80 | 7.95 | % | 0.44 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 18.50 | 7.60 | 9.50 | 8.55 | % | 0.46 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 19.00 | 8.10 | 10.00 | 9.05 | % | 0.48 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 20.00 | 9.20 | 10.70 | 9.95 | % | 0.50 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 21.00 | 10.10 | 12.20 | 11.15 | % | 0.53 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST |