Options Chain for REPLIMUNE GROUP INC COM (REPL) - $13.11 as of 9/15/2026 3:37:04 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 | 9.50 | 11.60 | 10.55 | 10.16 | % | 5.28 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:12 PM EST | |
| 3.00 | 8.40 | 10.30 | 9.35 | 9.23 | % | 3.12 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:12 PM EST | |
| 4.00 | 7.10 | 9.60 | 8.35 | 8.68 | +1.74 | +25.08% | 2.09 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:12 PM EST |
| 5.00 | 6.10 | 9.40 | 7.75 | 7.94 | 0.00 | 0.00% | 1.55 | 0 | 176 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:12 PM EST |
| 6.00 | 5.00 | 8.90 | 6.95 | 7.17 | 0.00 | 0.00% | 1.16 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:12 PM EST |
| 7.00 | 4.70 | 6.70 | 5.70 | 6.67 | 0.00 | 0.00% | 0.81 | 0 | 91 | 7.71 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:12 PM EST |
| 7.50 | 4.30 | 7.40 | 5.85 | 5.90 | -0.34 | -5.45% | 0.78 | 3 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:12 PM EST |
| 8.00 | 4.50 | 6.70 | 5.60 | 5.47 | -0.30 | -5.20% | 0.70 | 2 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:12 PM EST |
| 8.50 | 2.35 | 6.50 | 4.43 | 4.46 | % | 0.52 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:12 PM EST | |
| 9.00 | 2.20 | 5.90 | 4.05 | 4.03 | -1.87 | -31.70% | 0.45 | 2 | 32 | 9.17 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:12 PM EST |
| 9.50 | 1.35 | 5.50 | 3.43 | % | 0.36 | 0 | 0 | 8.74 | 1.00 | 0.00 | 0.00 | 9/15/2026 4:00:12 PM EST | |||
| 10.00 | 1.30 | 4.40 | 2.85 | 2.87 | 0.00 | 0.00% | 0.29 | 0 | 90 | 6.36 | 0.98 | 0.02 | -0.01 | 9/11/2026 | 9/15/2026 4:00:12 PM EST |
| 10.50 | 0.70 | 4.00 | 2.35 | 2.20 | -0.52 | -19.12% | 0.22 | 1 | 4 | 6.03 | 0.97 | 0.03 | -0.01 | 9/15/2026 | 9/15/2026 4:00:12 PM EST |
| 11.00 | 1.35 | 2.70 | 2.03 | 2.00 | -0.30 | -13.05% | 0.18 | 31 | 42 | 3.37 | 0.90 | 0.09 | -0.04 | 9/15/2026 | 9/15/2026 4:00:12 PM EST |
| 11.50 | 0.35 | 4.50 | 2.43 | 1.55 | 0.00 | 0.00% | 0.21 | 0 | 2 | 8.49 | 0.86 | 0.13 | -0.04 | 9/11/2026 | 9/15/2026 4:00:12 PM EST |
| 12.00 | 0.05 | 4.30 | 2.18 | 1.05 | 0.00 | 0.00% | 0.18 | 0 | 95 | 8.50 | 0.74 | 0.20 | -0.07 | 9/14/2026 | 9/15/2026 4:00:12 PM EST |
| 12.50 | 0.05 | 1.10 | 0.58 | 0.60 | % | 0.05 | 2 | 0 | 1.73 | 0.60 | 0.27 | -0.08 | 9/15/2026 | 9/15/2026 4:00:12 PM EST | |
| 13.00 | 0.00 | 0.80 | 0.40 | 0.30 | -0.30 | -50.00% | 0.03 | 1 | 512 | 1.65 | 0.45 | 0.31 | -0.09 | 9/15/2026 | 9/15/2026 4:00:12 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.03 | 0.29 | 0.30 | -0.08 | 9/14/2026 | 9/15/2026 4:00:12 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.20 | -80.00% | 0.02 | 1 | 112 | 0.85 | 0.19 | 0.25 | -0.07 | 9/15/2026 | 9/15/2026 4:00:12 PM EST |
| 14.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.00 | 0.12 | 0.18 | -0.06 | 9/14/2026 | 9/15/2026 4:00:12 PM EST |
| 15.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 203 | 0.00 | 0.08 | 0.13 | -0.05 | 9/11/2026 | 9/15/2026 4:00:12 PM EST |
| 15.50 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.00 | 0.04 | 0.09 | -0.03 | 9/3/2026 | 9/15/2026 4:00:12 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.72 | 0.01 | 0.04 | -0.01 | 9/8/2026 | 9/15/2026 4:00:12 PM EST |
| 16.50 | 0.00 | 4.30 | 2.15 | 0.57 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.00 | 0.01 | 0.03 | -0.01 | 9/2/2026 | 9/15/2026 4:00:12 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.14 | 0.00 | 0.01 | 0.00 | 9/14/2026 | 9/15/2026 4:00:12 PM EST |
| 17.50 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/15/2026 4:00:12 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 194 | 2.39 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 4:00:12 PM EST |
| 18.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/15/2026 4:00:12 PM EST |
| 19.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/15/2026 4:00:12 PM EST |
| 19.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:12 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.58 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/15/2026 4:00:12 PM EST |
| 20.50 | 0.00 | 4.30 | 2.15 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:12 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 3.20 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 4:00:12 PM EST |
| 22.00 | 0.00 | 4.30 | 2.15 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:12 PM EST | |||
| 23.00 | 0.00 | 4.30 | 2.15 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:12 PM EST | |||
| 24.00 | 0.00 | 4.30 | 2.15 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:12 PM EST | |||
| 25.00 | 0.00 | 4.30 | 2.15 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:12 PM EST | |||
| 26.00 | 0.00 | 4.40 | 2.20 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:12 PM EST | |||
| 27.00 | 0.00 | 4.40 | 2.20 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:12 PM EST | |||
| 28.00 | 0.00 | 4.50 | 2.25 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:12 PM EST | |||
| 29.00 | 0.00 | 4.50 | 2.25 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:12 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:12 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/15/2026 4:00:12 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 747 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/15/2026 4:00:12 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/15/2026 4:00:12 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/15/2026 4:00:12 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/15/2026 4:00:12 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 49 | 3.87 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/15/2026 4:00:12 PM EST |
| 7.50 | 0.00 | 4.40 | 2.20 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:12 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 37 | 4.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/15/2026 4:00:12 PM EST |
| 8.50 | 0.00 | 4.40 | 2.20 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:12 PM EST | |||
| 9.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.24 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/15/2026 4:00:12 PM EST |
| 9.50 | 0.00 | 4.30 | 2.15 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:12 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.22 | -0.02 | 0.02 | -0.01 | 9/10/2026 | 9/15/2026 4:00:12 PM EST |
| 10.50 | 0.00 | 4.30 | 2.15 | % | 0.20 | 0 | 0 | 0.00 | -0.03 | 0.03 | -0.01 | 9/15/2026 4:00:12 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.32 | -0.10 | 0.09 | -0.04 | 9/14/2026 | 9/15/2026 4:00:12 PM EST |
| 11.50 | 0.00 | 4.30 | 2.15 | % | 0.19 | 0 | 0 | 0.00 | -0.14 | 0.13 | -0.04 | 9/15/2026 4:00:12 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.42 | -0.26 | 0.20 | -0.07 | 9/10/2026 | 9/15/2026 4:00:12 PM EST |
| 12.50 | 0.00 | 4.00 | 2.00 | 0.01 | 0.00 | 0.00% | 0.16 | 0 | 11 | 9.52 | -0.40 | 0.27 | -0.08 | 9/14/2026 | 9/15/2026 4:00:12 PM EST |
| 13.00 | 0.00 | 0.90 | 0.45 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 1,071 | 1.96 | -0.55 | 0.31 | -0.09 | 9/14/2026 | 9/15/2026 4:00:12 PM EST |
| 13.50 | 0.05 | 1.25 | 0.65 | 0.51 | 0.00 | 0.00% | 0.05 | 0 | 557 | 2.10 | -0.71 | 0.30 | -0.08 | 9/14/2026 | 9/15/2026 4:00:12 PM EST |
| 14.00 | 0.55 | 1.80 | 1.18 | 0.83 | 0.00 | 0.00% | 0.08 | 0 | 717 | 2.59 | -0.81 | 0.25 | -0.07 | 9/14/2026 | 9/15/2026 4:00:12 PM EST |
| 14.50 | 0.85 | 3.10 | 1.98 | 0.55 | 0.00 | 0.00% | 0.14 | 0 | 353 | 4.65 | -0.88 | 0.18 | -0.06 | 9/8/2026 | 9/15/2026 4:00:12 PM EST |
| 15.00 | 1.05 | 2.55 | 1.80 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 1,519 | 2.68 | -0.92 | 0.13 | -0.05 | 9/11/2026 | 9/15/2026 4:00:12 PM EST |
| 15.50 | 1.85 | 4.00 | 2.93 | 3.62 | 0.00 | 0.00% | 0.19 | 0 | 11 | 5.07 | -0.96 | 0.09 | -0.03 | 9/14/2026 | 9/15/2026 4:00:12 PM EST |
| 16.00 | 1.20 | 4.70 | 2.95 | 2.86 | 0.00 | 0.00% | 0.18 | 0 | 35 | 5.78 | -0.99 | 0.04 | -0.01 | 9/14/2026 | 9/15/2026 4:00:12 PM EST |
| 16.50 | 2.95 | 5.50 | 4.23 | 4.31 | % | 0.26 | 3 | 0 | 6.69 | -0.99 | 0.03 | -0.01 | 9/15/2026 | 9/15/2026 4:00:12 PM EST | |
| 17.00 | 2.90 | 5.10 | 4.00 | 4.05 | -4.45 | -52.36% | 0.24 | 1 | 68 | 4.98 | -1.00 | 0.01 | 0.00 | 9/15/2026 | 9/15/2026 4:00:12 PM EST |
| 17.50 | 2.55 | 6.50 | 4.53 | 3.89 | 0.00 | 0.00% | 0.26 | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 4:00:12 PM EST |
| 18.00 | 4.30 | 5.90 | 5.10 | 3.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 4:00:12 PM EST |
| 18.50 | 4.90 | 6.30 | 5.60 | % | 0.30 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:12 PM EST | |||
| 19.00 | 5.40 | 6.70 | 6.05 | 5.90 | +0.13 | +2.26% | 0.32 | 1 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:12 PM EST |
| 19.50 | 5.30 | 7.20 | 6.25 | 6.32 | % | 0.32 | 3 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:12 PM EST | |
| 20.00 | 5.60 | 7.70 | 6.65 | 6.65 | -1.50 | -18.41% | 0.33 | 2 | 3 | 5.21 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:12 PM EST |
| 20.50 | 5.60 | 8.10 | 6.85 | 7.19 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:12 PM EST |
| 21.00 | 6.00 | 8.60 | 7.30 | 7.62 | 0.00 | 0.00% | 0.35 | 0 | 1 | 5.26 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:12 PM EST |
| 22.00 | 7.20 | 9.60 | 8.40 | 7.89 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:12 PM EST |
| 23.00 | 8.30 | 10.60 | 9.45 | 8.82 | 0.00 | 0.00% | 0.41 | 0 | 5 | 5.83 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:12 PM EST |
| 24.00 | 10.10 | 11.70 | 10.90 | 11.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:12 PM EST |
| 25.00 | 10.10 | 14.00 | 12.05 | 12.31 | +0.55 | +4.68% | 0.48 | 3 | 0 | 9.78 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:12 PM EST |
| 26.00 | 12.40 | 13.60 | 13.00 | 12.99 | % | 0.50 | 2 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:12 PM EST | |
| 27.00 | 13.30 | 14.50 | 13.90 | 13.92 | % | 0.51 | 5 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:12 PM EST | |
| 28.00 | 13.30 | 16.80 | 15.05 | 15.02 | -0.13 | -0.86% | 0.54 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:12 PM EST |
| 29.00 | 14.00 | 18.00 | 16.00 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:12 PM EST | |||
| 30.00 | 15.00 | 19.00 | 17.00 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:12 PM EST |