Options Chain for REPLIMUNE GROUP INC COM (REPL) - $4.74 as of 10/16/2025 11:36:11 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 | 3.10 | 4.30 | 3.70 | 3.69 | +0.51 | +16.04% | 3.70 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:58:53 AM EST |
| 1.50 | 2.60 | 3.80 | 3.20 | 3.22 | -0.16 | -4.74% | 2.13 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:58:53 AM EST |
| 2.00 | 2.10 | 3.30 | 2.70 | 2.95 | 0.00 | 0.00% | 1.35 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:53 AM EST |
| 2.50 | 1.85 | 2.65 | 2.25 | 2.10 | 0.00 | 0.00% | 0.90 | 0 | 136 | 0.00 | 1.00 | 0.01 | 0.00 | 10/15/2025 | 10/16/2025 9:58:53 AM EST |
| 3.00 | 1.35 | 2.30 | 1.83 | 1.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | 0.98 | 0.04 | -0.01 | 9/24/2025 | 10/16/2025 9:58:53 AM EST |
| 3.50 | 0.85 | 1.60 | 1.23 | 1.27 | 0.00 | 0.00% | 0.35 | 0 | 61 | 7.55 | 0.94 | 0.10 | -0.03 | 10/6/2025 | 10/16/2025 9:58:53 AM EST |
| 4.00 | 0.75 | 0.90 | 0.83 | 0.71 | +0.06 | +9.24% | 0.21 | 5 | 1,619 | 2.76 | 0.83 | 0.23 | -0.11 | 10/16/2025 | 10/16/2025 9:58:53 AM EST |
| 4.50 | 0.10 | 0.55 | 0.33 | 0.44 | +0.20 | +83.34% | 0.07 | 23 | 1,313 | 5.05 | 0.67 | 0.36 | -0.14 | 10/16/2025 | 10/16/2025 9:58:53 AM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1,298 | 3.61 | 0.48 | 0.40 | -0.16 | 10/15/2025 | 10/16/2025 9:58:53 AM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 318 | 3.22 | 0.31 | 0.34 | -0.15 | 10/15/2025 | 10/16/2025 9:58:53 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.01 | 35 | 5,377 | 3.69 | 0.23 | 0.25 | -0.15 | 10/16/2025 | 10/16/2025 9:58:53 AM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.00 | 0.19 | 0.20 | -0.14 | 10/6/2025 | 10/16/2025 9:58:53 AM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 7.09 | 0.07 | 0.13 | -0.04 | 10/16/2025 9:58:53 AM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 769 | 5.85 | 0.06 | 0.10 | -0.03 | 10/15/2025 | 10/16/2025 9:58:53 AM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 0.00 | 0.06 | 0.08 | -0.03 | 10/16/2025 9:58:53 AM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 1 | 11 | 0.00 | 0.02 | 0.04 | -0.01 | 10/16/2025 | 10/16/2025 9:58:53 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.00 | 0.01 | 0.02 | 0.00 | 10/15/2025 | 10/16/2025 9:58:53 AM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.00 | 0.00 | 0.01 | 0.00 | 10/2/2025 | 10/16/2025 9:58:53 AM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 9:58:53 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/16/2025 9:58:53 AM EST |
| 2.50 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.00 | 0.00 | 0.01 | 0.00 | 9/23/2025 | 10/16/2025 9:58:53 AM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.00 | -0.02 | 0.04 | -0.01 | 9/26/2025 | 10/16/2025 9:58:53 AM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.11 | 0 | 515 | 0.00 | -0.06 | 0.10 | -0.03 | 9/25/2025 | 10/16/2025 9:58:53 AM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.05 | -33.34% | 0.10 | 1 | 623 | 0.00 | -0.17 | 0.23 | -0.11 | 10/16/2025 | 10/16/2025 9:58:53 AM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.35 | -0.04 | -10.26% | 0.08 | 9 | 851 | 8.49 | -0.33 | 0.36 | -0.14 | 10/16/2025 | 10/16/2025 9:58:53 AM EST |
| 5.00 | 0.20 | 0.95 | 0.58 | 0.70 | 0.00 | 0.00% | 0.12 | 0 | 758 | 4.22 | -0.52 | 0.40 | -0.16 | 10/15/2025 | 10/16/2025 9:58:53 AM EST |
| 5.50 | 0.45 | 1.40 | 0.93 | 2.45 | 0.00 | 0.00% | 0.17 | 0 | 1 | 8.77 | -0.69 | 0.34 | -0.15 | 9/22/2025 | 10/16/2025 9:58:53 AM EST |
| 6.00 | 0.00 | 1.85 | 0.93 | 2.20 | 0.00 | 0.00% | 0.15 | 0 | 104 | 9.57 | -0.77 | 0.25 | -0.15 | 9/24/2025 | 10/16/2025 9:58:53 AM EST |
| 6.50 | 0.35 | 2.35 | 1.35 | 2.41 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.00 | -0.81 | 0.20 | -0.14 | 10/14/2025 | 10/16/2025 9:58:53 AM EST |
| 7.00 | 0.85 | 2.75 | 1.80 | 2.79 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.00 | -0.93 | 0.13 | -0.04 | 10/14/2025 | 10/16/2025 9:58:53 AM EST |
| 7.50 | 2.30 | 3.50 | 2.90 | 2.24 | 0.00 | 0.00% | 0.39 | 0 | 23 | 0.00 | -0.94 | 0.10 | -0.03 | 10/14/2025 | 10/16/2025 9:58:53 AM EST |
| 8.00 | 2.80 | 4.00 | 3.40 | 3.10 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.00 | -0.94 | 0.08 | -0.03 | 10/14/2025 | 10/16/2025 9:58:53 AM EST |
| 9.00 | 3.80 | 5.00 | 4.40 | % | 0.49 | 0 | 0 | 0.00 | -0.98 | 0.04 | -0.01 | 10/16/2025 9:58:53 AM EST | |||
| 10.00 | 4.80 | 6.00 | 5.40 | % | 0.54 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 11.00 | 5.60 | 7.10 | 6.35 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 12.00 | 6.60 | 8.10 | 7.35 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST |