Options Chain for REPLIMUNE GROUP INC COM (REPL) - $9.87 as of 6/4/2026 8:38:18 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 | 8.60 | 9.60 | 9.10 | 9.15 | +0.76 | +9.06% | 9.10 | 40 | 482 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:23 PM EST |
| 1.50 | 8.10 | 9.10 | 8.60 | 8.70 | +1.20 | +16.00% | 5.73 | 43 | 377 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:23 PM EST |
| 2.00 | 7.60 | 8.70 | 8.15 | 8.65 | +1.61 | +22.87% | 4.08 | 4 | 104 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:23 PM EST |
| 2.50 | 7.10 | 8.30 | 7.70 | 8.60 | +1.81 | +26.66% | 3.08 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:23 PM EST |
| 3.00 | 6.60 | 9.30 | 7.95 | 6.40 | 0.00 | 0.00% | 2.65 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:23 PM EST |
| 3.50 | 6.20 | 7.40 | 6.80 | 6.83 | +1.29 | +23.29% | 1.94 | 1 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:23 PM EST |
| 4.00 | 5.60 | 7.00 | 6.30 | 5.35 | 0.00 | 0.00% | 1.57 | 0 | 133 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:23 PM EST |
| 4.50 | 3.60 | 8.00 | 5.80 | 5.13 | 0.00 | 0.00% | 1.29 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:23 PM EST |
| 5.00 | 3.70 | 5.90 | 4.80 | 4.72 | 0.00 | 0.00% | 0.96 | 0 | 155 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:23 PM EST |
| 5.50 | 3.40 | 5.60 | 4.50 | 5.00 | +0.50 | +11.12% | 0.82 | 5 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:23 PM EST |
| 6.00 | 2.05 | 5.00 | 3.53 | 4.44 | +0.94 | +26.86% | 0.59 | 12 | 91 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:23 PM EST |
| 6.50 | 3.20 | 4.50 | 3.85 | 4.02 | +0.40 | +11.05% | 0.59 | 3 | 101 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:23 PM EST |
| 7.00 | 2.60 | 3.90 | 3.25 | 3.40 | +0.60 | +21.43% | 0.46 | 417 | 868 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:23 PM EST |
| 7.50 | 2.05 | 4.90 | 3.48 | 2.88 | +0.58 | +25.22% | 0.46 | 3 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:23 PM EST |
| 8.00 | 1.70 | 2.90 | 2.30 | 2.09 | +0.24 | +12.98% | 0.29 | 337 | 4,492 | 9.34 | 0.99 | 0.03 | 0.00 | 6/4/2026 | 6/4/2026 3:59:23 PM EST |
| 8.50 | 1.20 | 2.25 | 1.73 | 0.90 | -0.67 | -42.68% | 0.20 | 12 | 114 | 7.22 | 0.95 | 0.09 | -0.02 | 6/4/2026 | 6/4/2026 3:59:23 PM EST |
| 9.00 | 0.65 | 1.35 | 1.00 | 1.35 | +0.34 | +33.67% | 0.11 | 88 | 980 | 3.84 | 0.85 | 0.22 | -0.06 | 6/4/2026 | 6/4/2026 3:59:23 PM EST |
| 9.50 | 0.30 | 1.25 | 0.78 | 0.90 | +0.35 | +63.64% | 0.08 | 28 | 54 | 4.88 | 0.67 | 0.36 | -0.16 | 6/4/2026 | 6/4/2026 3:59:23 PM EST |
| 10.00 | 0.20 | 0.70 | 0.45 | 0.37 | -0.15 | -28.85% | 0.04 | 108 | 619 | 2.48 | 0.46 | 0.43 | -0.19 | 6/4/2026 | 6/4/2026 3:59:23 PM EST |
| 10.50 | 0.00 | 0.35 | 0.18 | 0.20 | -0.30 | -60.00% | 0.02 | 28 | 74 | 2.67 | 0.27 | 0.38 | -0.17 | 6/4/2026 | 6/4/2026 3:59:23 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.17 | -0.03 | -15.00% | 0.01 | 47 | 179 | 2.89 | 0.13 | 0.26 | -0.08 | 6/4/2026 | 6/4/2026 3:59:23 PM EST |
| 11.50 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 5.42 | 0.06 | 0.15 | -0.03 | 6/4/2026 3:59:23 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.15 | -75.00% | 0.01 | 6 | 426 | 3.38 | 0.02 | 0.07 | -0.01 | 6/4/2026 | 6/4/2026 3:59:23 PM EST |
| 13.00 | 0.00 | 1.95 | 0.98 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 6/4/2026 3:59:23 PM EST | |||
| 14.00 | 0.00 | 1.70 | 0.85 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:23 PM EST | |||
| 15.00 | 0.00 | 1.30 | 0.65 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:23 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:23 PM EST |
| 17.00 | 0.00 | 1.25 | 0.63 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:23 PM EST |
| 18.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:23 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | 0.09 | % | 0.03 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:23 PM EST | |
| 20.00 | 0.00 | 4.70 | 2.35 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:23 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 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/4/2026 3:59:23 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 3:59:23 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/4/2026 3:59:23 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:23 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:23 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/4/2026 3:59:23 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 369 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:23 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 8 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:23 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:23 PM EST |
| 5.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:23 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:23 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 935 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:23 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,133 | 4.37 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:23 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 2 | 82 | 3.67 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:23 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 49 | 1,546 | 2.99 | -0.01 | 0.03 | 0.00 | 6/4/2026 | 6/4/2026 3:59:23 PM EST |
| 8.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 946 | 4.37 | -0.05 | 0.09 | -0.02 | 6/3/2026 | 6/4/2026 3:59:23 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.15 | -75.00% | 0.02 | 18 | 33 | 1.69 | -0.15 | 0.22 | -0.06 | 6/4/2026 | 6/4/2026 3:59:23 PM EST |
| 9.50 | 0.10 | 0.25 | 0.18 | 0.10 | -0.20 | -66.67% | 0.02 | 35 | 25 | 1.58 | -0.33 | 0.36 | -0.16 | 6/4/2026 | 6/4/2026 3:59:23 PM EST |
| 10.00 | 0.05 | 0.50 | 0.28 | 0.30 | -0.30 | -50.00% | 0.03 | 48 | 14 | 1.03 | -0.54 | 0.43 | -0.19 | 6/4/2026 | 6/4/2026 3:59:23 PM EST |
| 10.50 | 0.25 | 0.90 | 0.58 | 0.67 | % | 0.06 | 20 | 0 | 2.83 | -0.73 | 0.38 | -0.17 | 6/4/2026 | 6/4/2026 3:59:23 PM EST | |
| 11.00 | 0.60 | 1.35 | 0.98 | 0.90 | -1.01 | -52.88% | 0.09 | 21 | 1 | 3.33 | -0.87 | 0.26 | -0.08 | 6/4/2026 | 6/4/2026 3:59:23 PM EST |
| 11.50 | 1.20 | 1.95 | 1.58 | 1.44 | % | 0.14 | 5 | 0 | 3.70 | -0.94 | 0.15 | -0.03 | 6/4/2026 | 6/4/2026 3:59:23 PM EST | |
| 12.00 | 1.55 | 2.35 | 1.95 | 1.76 | -1.11 | -38.68% | 0.16 | 4 | 1 | 3.61 | -0.98 | 0.07 | -0.01 | 6/4/2026 | 6/4/2026 3:59:23 PM EST |
| 13.00 | 1.15 | 4.90 | 3.03 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 6/4/2026 3:59:23 PM EST | |||
| 14.00 | 1.50 | 5.90 | 3.70 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:23 PM EST | |||
| 15.00 | 2.65 | 6.20 | 4.43 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:23 PM EST | |||
| 16.00 | 3.60 | 7.50 | 5.55 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:23 PM EST | |||
| 17.00 | 5.90 | 7.50 | 6.70 | % | 0.39 | 0 | 0 | 9.62 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:23 PM EST | |||
| 18.00 | 5.80 | 9.50 | 7.65 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:23 PM EST | |||
| 19.00 | 6.70 | 10.50 | 8.60 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:23 PM EST | |||
| 20.00 | 7.60 | 11.60 | 9.60 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:23 PM EST |