Options Chain for REPLIMUNE GROUP INC COM (REPL) - $6.41 as of 4/10/2026 5:14:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.50 | 1.85 | 1.68 | 1.76 | +0.40 | +29.42% | 3.36 | 1 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 1.00 | 0.95 | 1.30 | 1.13 | 1.17 | 0.00 | 0.00% | 1.13 | 0 | 12 | 6.48 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 1.50 | 0.40 | 0.90 | 0.65 | 0.65 | -0.13 | -16.67% | 0.43 | 61 | 339 | 5.07 | 0.99 | 0.12 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 2.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.04 | -13.80% | 0.12 | 548 | 1,618 | 1.80 | 0.71 | 0.92 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.01 | 144 | 1,010 | 1.79 | 0.21 | 0.82 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 168 | 2.12 | 0.03 | 0.19 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.38 | 0.00 | 0.02 | 0.00 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.91 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 4.50 | 0.00 | 1.50 | 0.75 | 4.08 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/17/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 4.74 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.08 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 6.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:06 PM EST |
| 6.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:06 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:06 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 2.97 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:06 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 4:00:06 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 11.50 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 13.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.60 | 0.30 | % | 0.60 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 1.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 377 | 4.62 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 1.50 | 0.00 | 0.15 | 0.08 | 0.05 | +0.03 | +150.00% | 0.05 | 3 | 381 | 4.02 | -0.01 | 0.12 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 2.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.04 | 753 | 454 | 1.24 | -0.29 | 0.92 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 2.50 | 0.30 | 0.50 | 0.40 | 0.38 | +0.02 | +5.56% | 0.16 | 89 | 42 | 2.37 | -0.79 | 0.82 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 3.00 | 0.65 | 1.00 | 0.83 | 0.85 | 0.00 | 0.00% | 0.28 | 0 | 18 | 3.36 | -0.97 | 0.19 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 3.50 | 1.00 | 1.65 | 1.33 | 1.38 | 0.00 | 0.00% | 0.38 | 0 | 4 | 5.44 | -1.00 | 0.02 | 0.00 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 4.00 | 1.50 | 2.15 | 1.83 | % | 0.46 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 4.50 | 2.20 | 2.60 | 2.40 | 2.94 | 0.00 | 0.00% | 0.53 | 0 | 10 | 6.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:06 PM EST |
| 5.00 | 2.70 | 3.10 | 2.90 | 3.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:06 PM EST |
| 5.50 | 3.20 | 3.60 | 3.40 | 3.90 | 0.00 | 0.00% | 0.62 | 0 | 102 | 6.90 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:06 PM EST |
| 6.00 | 3.70 | 4.00 | 3.85 | 3.80 | -0.05 | -1.30% | 0.64 | 1 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 6.50 | 4.20 | 4.50 | 4.35 | 4.67 | 0.00 | 0.00% | 0.67 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 7.00 | 4.70 | 5.10 | 4.90 | 4.90 | 0.00 | 0.00% | 0.70 | 0 | 16 | 7.79 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 7.50 | 5.20 | 5.60 | 5.40 | % | 0.72 | 0 | 0 | 8.03 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 8.00 | 5.60 | 7.60 | 6.60 | 6.20 | 0.00 | 0.00% | 0.82 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 8.50 | 5.90 | 6.80 | 6.35 | % | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 9.00 | 6.50 | 7.20 | 6.85 | 3.23 | 0.00 | 0.00% | 0.76 | 0 | 0 | 9.60 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 4:00:06 PM EST |
| 9.50 | 6.90 | 7.80 | 7.35 | 7.70 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 10.00 | 7.40 | 8.30 | 7.85 | 4.40 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 4:00:06 PM EST |
| 10.50 | 8.10 | 8.60 | 8.35 | % | 0.80 | 0 | 0 | 9.16 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 11.00 | 8.50 | 9.10 | 8.80 | 5.20 | 0.00 | 0.00% | 0.80 | 0 | 0 | 9.31 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 4:00:06 PM EST |
| 11.50 | 9.10 | 9.60 | 9.35 | 9.51 | 0.00 | 0.00% | 0.81 | 0 | 1 | 9.46 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 12.00 | 9.60 | 10.10 | 9.85 | 6.10 | 0.00 | 0.00% | 0.82 | 0 | 0 | 9.60 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/17/2026 4:00:06 PM EST |
| 12.50 | 10.10 | 10.60 | 10.35 | % | 0.83 | 0 | 0 | 9.73 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 13.00 | 10.50 | 11.10 | 10.80 | % | 0.83 | 0 | 0 | 9.85 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 13.50 | 10.60 | 12.00 | 11.30 | % | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 14.00 | 11.10 | 12.50 | 11.80 | % | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 15.00 | 12.10 | 13.50 | 12.80 | % | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 16.00 | 13.10 | 14.50 | 13.80 | % | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST |