Options Chain for REPLIMUNE GROUP INC COM (REPL) - $5.40 as of 8/29/2025 9:05:42 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 | 4.20 | 5.00 | 4.60 | % | 4.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 1.50 | 3.70 | 4.40 | 4.05 | % | 2.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 2.00 | 3.20 | 4.00 | 3.60 | % | 1.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 2.50 | 2.70 | 3.50 | 3.10 | % | 1.24 | 0 | 0 | 8.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 3.00 | 2.20 | 4.60 | 3.40 | % | 1.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 3.50 | 1.70 | 2.35 | 2.03 | % | 0.58 | 0 | 0 | 4.74 | 0.99 | 0.03 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 4.00 | 1.20 | 1.85 | 1.53 | % | 0.38 | 0 | 0 | 3.79 | 0.93 | 0.10 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 4.50 | 0.45 | 1.40 | 0.93 | % | 0.21 | 0 | 0 | 3.14 | 0.84 | 0.21 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 5.00 | 0.40 | 0.60 | 0.50 | 0.47 | -0.23 | -32.86% | 0.10 | 4 | 20 | 1.94 | 0.68 | 0.32 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | 0.30 | % | 0.03 | 65 | 0 | 1.93 | 0.50 | 0.36 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.07 | +87.50% | 0.01 | 4 | 312 | 1.16 | 0.34 | 0.33 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 2.70 | 0.21 | 0.27 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 14 | 4.14 | 0.12 | 0.19 | -0.02 | 8/6/2025 | 8/29/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.01 | 100 | 42 | 1.97 | 0.07 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.50 | 0.03 | 0.07 | -0.01 | 8/21/2025 | 8/29/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 4.95 | 0.02 | 0.04 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.23 | 0.01 | 0.02 | 0.00 | 8/5/2025 | 8/29/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 5.47 | 0.00 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 713 | 5.69 | 0.00 | 0.01 | 0.00 | 8/8/2025 | 8/29/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 11.50 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 6.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.70 | 0.35 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.59 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 0.70 | 0.35 | % | 0.14 | 0 | 0 | 9.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.12 | 0 | 20 | 7.56 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.70 | 0.35 | % | 0.10 | 0 | 0 | 6.24 | -0.01 | 0.03 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.71 | -0.07 | 0.10 | -0.01 | 8/21/2025 | 8/29/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.08 | 0 | 2 | 4.29 | -0.16 | 0.21 | -0.02 | 8/18/2025 | 8/29/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.12 | -0.32 | 0.32 | -0.03 | 8/21/2025 | 8/29/2025 3:59:58 PM EST |
| 5.50 | 0.20 | 0.80 | 0.50 | 0.33 | % | 0.09 | 58 | 0 | 1.48 | -0.50 | 0.36 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 6.00 | 0.60 | 0.75 | 0.68 | 0.69 | -0.01 | -1.43% | 0.11 | 4 | 26 | 2.16 | -0.66 | 0.33 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 6.50 | 0.70 | 1.65 | 1.18 | % | 0.18 | 0 | 0 | 3.16 | -0.79 | 0.27 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 7.00 | 1.15 | 2.10 | 1.63 | 1.75 | 0.00 | 0.00% | 0.23 | 0 | 11 | 3.40 | -0.88 | 0.19 | -0.02 | 8/4/2025 | 8/29/2025 3:59:58 PM EST |
| 7.50 | 1.90 | 4.30 | 3.10 | % | 0.41 | 0 | 0 | 9.58 | -0.93 | 0.12 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 8.00 | 2.45 | 4.80 | 3.63 | % | 0.45 | 0 | 0 | 9.90 | -0.97 | 0.07 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 8.50 | 2.85 | 4.80 | 3.83 | % | 0.45 | 0 | 0 | 8.45 | -0.98 | 0.04 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 9.00 | 3.40 | 5.30 | 4.35 | % | 0.48 | 0 | 0 | 8.72 | -0.99 | 0.02 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 9.50 | 3.90 | 6.00 | 4.95 | % | 0.52 | 0 | 0 | 9.65 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 10.00 | 4.40 | 5.70 | 5.05 | % | 0.51 | 0 | 0 | 7.20 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 10.50 | 4.90 | 7.00 | 5.95 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 11.00 | 5.40 | 8.00 | 6.70 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 11.50 | 5.90 | 8.50 | 7.20 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 12.00 | 6.40 | 9.00 | 7.70 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 13.00 | 7.40 | 10.00 | 8.70 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 14.00 | 8.40 | 10.80 | 9.60 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 15.00 | 9.40 | 12.00 | 10.70 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST |