Options Chain for REPLIMUNE GROUP INC COM (REPL) - $7.65 as of 3/2/2026 3:01:24 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 | 4.70 | 5.60 | 5.15 | 5.24 | -0.36 | -6.43% | 2.58 | 181 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:01 PM EST |
| 3.00 | 3.20 | 4.60 | 3.90 | 3.83 | -0.84 | -17.99% | 1.30 | 8 | 1 | 9.49 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:01 PM EST |
| 3.50 | 2.60 | 4.20 | 3.40 | 3.37 | -0.51 | -13.15% | 0.97 | 9 | 1 | 8.83 | 1.00 | 0.01 | 0.00 | 3/2/2026 | 3/2/2026 4:00:01 PM EST |
| 4.00 | 1.85 | 3.80 | 2.83 | 3.74 | +0.35 | +10.33% | 0.71 | 2 | 3 | 8.20 | 0.99 | 0.02 | -0.01 | 3/2/2026 | 3/2/2026 4:00:01 PM EST |
| 4.50 | 1.30 | 3.60 | 2.45 | 2.48 | -1.00 | -28.74% | 0.54 | 2 | 1 | 8.66 | 0.97 | 0.04 | -0.02 | 3/2/2026 | 3/2/2026 4:00:01 PM EST |
| 5.00 | 0.85 | 4.70 | 2.78 | 2.65 | % | 0.56 | 1 | 0 | 0.00 | 0.91 | 0.08 | -0.05 | 3/2/2026 | 3/2/2026 4:00:01 PM EST | |
| 5.50 | 0.50 | 4.90 | 2.70 | % | 0.49 | 0 | 0 | 0.00 | 0.87 | 0.11 | -0.05 | 3/2/2026 4:00:01 PM EST | |||
| 6.00 | 0.05 | 4.90 | 2.48 | % | 0.41 | 0 | 0 | 0.00 | 0.79 | 0.16 | -0.07 | 3/2/2026 4:00:01 PM EST | |||
| 6.50 | 0.00 | 4.80 | 2.40 | % | 0.37 | 0 | 0 | 0.00 | 0.69 | 0.19 | -0.08 | 3/2/2026 4:00:01 PM EST | |||
| 7.00 | 0.25 | 1.30 | 0.78 | 0.66 | % | 0.11 | 1 | 0 | 2.36 | 0.58 | 0.22 | -0.09 | 3/2/2026 | 3/2/2026 4:00:01 PM EST | |
| 7.50 | 0.00 | 1.55 | 0.78 | % | 0.10 | 0 | 0 | 1.99 | 0.47 | 0.23 | -0.09 | 3/2/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | 0.35 | -0.13 | -27.09% | 0.02 | 27 | 26 | 1.83 | 0.36 | 0.23 | -0.08 | 3/2/2026 | 3/2/2026 4:00:01 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.20 | -0.16 | -44.45% | 0.04 | 115 | 26 | 4.06 | 0.27 | 0.20 | -0.07 | 3/2/2026 | 3/2/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.14 | -0.31 | -68.89% | 0.01 | 110 | 94 | 2.18 | 0.19 | 0.16 | -0.06 | 3/2/2026 | 3/2/2026 4:00:01 PM EST |
| 9.50 | 0.00 | 1.55 | 0.78 | 0.17 | 0.00 | 0.00% | 0.08 | 0 | 5 | 7.58 | 0.14 | 0.13 | -0.05 | 2/23/2026 | 3/2/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 5.05 | 0.09 | 0.10 | -0.03 | 3/2/2026 4:00:01 PM EST | |||
| 10.50 | 0.00 | 4.80 | 2.40 | % | 0.23 | 0 | 0 | 0.00 | 0.07 | 0.08 | -0.03 | 3/2/2026 4:00:01 PM EST | |||
| 11.00 | 0.00 | 4.80 | 2.40 | % | 0.22 | 0 | 0 | 0.00 | 0.04 | 0.05 | -0.02 | 3/2/2026 4:00:01 PM EST | |||
| 11.50 | 0.00 | 4.80 | 2.40 | % | 0.21 | 0 | 0 | 0.00 | 0.03 | 0.04 | -0.01 | 3/2/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 4.80 | 2.40 | % | 0.20 | 0 | 0 | 0.00 | 0.02 | 0.03 | -0.01 | 3/2/2026 4:00:01 PM EST | |||
| 12.50 | 0.00 | 4.80 | 2.40 | % | 0.19 | 0 | 0 | 0.00 | 0.01 | 0.02 | -0.01 | 3/2/2026 4:00:01 PM EST | |||
| 13.00 | 0.00 | 4.80 | 2.40 | % | 0.18 | 0 | 0 | 0.00 | 0.01 | 0.01 | 0.00 | 3/2/2026 4:00:01 PM EST | |||
| 13.50 | 0.00 | 4.80 | 2.40 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 3/2/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 4.80 | 2.40 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:01 PM EST | |||
| 14.50 | 0.00 | 4.80 | 2.40 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 4.80 | 2.40 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:01 PM EST | |||
| 15.50 | 0.00 | 4.80 | 2.40 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 4.80 | 2.40 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:01 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 | 4.80 | 2.40 | % | 1.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 4.80 | 2.40 | % | 0.80 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:01 PM EST | |||
| 3.50 | 0.00 | 4.80 | 2.40 | % | 0.69 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 3/2/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 4.80 | 2.40 | % | 0.60 | 0 | 0 | 0.00 | -0.01 | 0.02 | -0.01 | 3/2/2026 4:00:01 PM EST | |||
| 4.50 | 0.00 | 4.80 | 2.40 | % | 0.53 | 0 | 0 | 0.00 | -0.03 | 0.04 | -0.02 | 3/2/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | -0.09 | 0.08 | -0.05 | 3/2/2026 4:00:01 PM EST | |||
| 5.50 | 0.00 | 1.10 | 0.55 | % | 0.10 | 0 | 0 | 7.03 | -0.13 | 0.11 | -0.05 | 3/2/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.80 | 0.40 | % | 0.07 | 0 | 0 | 4.77 | -0.21 | 0.16 | -0.07 | 3/2/2026 4:00:01 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | 0.25 | % | 0.06 | 3 | 0 | 3.68 | -0.31 | 0.19 | -0.08 | 3/2/2026 | 3/2/2026 4:00:01 PM EST | |
| 7.00 | 0.00 | 0.90 | 0.45 | 0.50 | -0.39 | -43.82% | 0.06 | 25 | 3 | 3.31 | -0.42 | 0.22 | -0.09 | 3/2/2026 | 3/2/2026 4:00:01 PM EST |
| 7.50 | 0.20 | 1.15 | 0.68 | 0.70 | % | 0.09 | 4 | 0 | 3.17 | -0.53 | 0.23 | -0.09 | 3/2/2026 | 3/2/2026 4:00:01 PM EST | |
| 8.00 | 0.45 | 4.90 | 2.68 | 0.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.00 | -0.64 | 0.23 | -0.08 | 2/26/2026 | 3/2/2026 4:00:01 PM EST |
| 8.50 | 0.90 | 2.45 | 1.68 | % | 0.20 | 0 | 0 | 5.25 | -0.73 | 0.20 | -0.07 | 3/2/2026 4:00:01 PM EST | |||
| 9.00 | 0.55 | 3.00 | 1.78 | % | 0.20 | 0 | 0 | 5.86 | -0.81 | 0.16 | -0.06 | 3/2/2026 4:00:01 PM EST | |||
| 9.50 | 0.55 | 3.50 | 2.03 | % | 0.21 | 0 | 0 | 6.25 | -0.86 | 0.13 | -0.05 | 3/2/2026 4:00:01 PM EST | |||
| 10.00 | 1.75 | 3.90 | 2.83 | 2.60 | % | 0.28 | 2 | 0 | 6.28 | -0.91 | 0.10 | -0.03 | 3/2/2026 | 3/2/2026 4:00:01 PM EST | |
| 10.50 | 1.40 | 4.50 | 2.95 | % | 0.28 | 0 | 0 | 6.94 | -0.93 | 0.08 | -0.03 | 3/2/2026 4:00:01 PM EST | |||
| 11.00 | 2.20 | 4.70 | 3.45 | 4.06 | % | 0.31 | 1 | 0 | 6.21 | -0.96 | 0.05 | -0.02 | 3/2/2026 | 3/2/2026 4:00:01 PM EST | |
| 11.50 | 2.55 | 5.20 | 3.88 | 4.45 | +1.09 | +32.44% | 0.34 | 1 | 1 | 6.49 | -0.97 | 0.04 | -0.01 | 3/2/2026 | 3/2/2026 4:00:01 PM EST |
| 12.00 | 3.10 | 5.80 | 4.45 | 5.01 | % | 0.37 | 4 | 0 | 7.11 | -0.98 | 0.03 | -0.01 | 3/2/2026 | 3/2/2026 4:00:01 PM EST | |
| 12.50 | 3.30 | 6.20 | 4.75 | % | 0.38 | 0 | 0 | 6.99 | -0.99 | 0.02 | -0.01 | 3/2/2026 4:00:01 PM EST | |||
| 13.00 | 3.80 | 6.70 | 5.25 | 5.90 | +0.75 | +14.57% | 0.40 | 4 | 1 | 7.22 | -0.99 | 0.01 | 0.00 | 3/2/2026 | 3/2/2026 4:00:01 PM EST |
| 13.50 | 4.50 | 7.30 | 5.90 | 6.52 | % | 0.44 | 1 | 0 | 7.80 | -1.00 | 0.01 | 0.00 | 3/2/2026 | 3/2/2026 4:00:01 PM EST | |
| 14.00 | 5.00 | 7.80 | 6.40 | 6.96 | -0.11 | -1.56% | 0.46 | 2 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:01 PM EST |
| 14.50 | 5.30 | 8.10 | 6.70 | 7.35 | % | 0.46 | 1 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:01 PM EST | |
| 15.00 | 6.40 | 8.80 | 7.60 | 8.28 | % | 0.51 | 1 | 0 | 8.38 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:01 PM EST | |
| 15.50 | 6.70 | 11.00 | 8.85 | 8.60 | % | 0.57 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:01 PM EST | |
| 16.00 | 7.00 | 11.50 | 9.25 | 8.99 | % | 0.58 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:01 PM EST | |
| 17.00 | 7.50 | 12.40 | 9.95 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 4:00:01 PM EST |