Options Chain for REPLIMUNE GROUP INC COM (REPL) - $7.71 as of 1/14/2026 9:36:26 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 | 5.00 | 7.90 | 6.45 | 7.37 | 0.00 | 0.00% | 6.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/14/2026 3:59:55 PM EST |
| 2.00 | 4.10 | 6.90 | 5.50 | 5.50 | -0.60 | -9.84% | 2.75 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:55 PM EST |
| 3.00 | 3.10 | 6.00 | 4.55 | 4.88 | -0.33 | -6.34% | 1.52 | 3 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:55 PM EST |
| 4.00 | 3.10 | 4.90 | 4.00 | 4.33 | +0.05 | +1.17% | 1.00 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:55 PM EST |
| 4.50 | 2.45 | 4.50 | 3.48 | 3.43 | -0.37 | -9.74% | 0.77 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:55 PM EST |
| 5.00 | 2.10 | 3.90 | 3.00 | 3.04 | -0.35 | -10.33% | 0.60 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:55 PM EST |
| 5.50 | 1.00 | 3.40 | 2.20 | 2.65 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.00 | 1.00 | 0.01 | 0.00 | 1/13/2026 | 1/14/2026 3:59:55 PM EST |
| 6.00 | 0.10 | 4.90 | 2.50 | % | 0.42 | 0 | 0 | 0.00 | 0.97 | 0.06 | -0.01 | 1/14/2026 3:59:55 PM EST | |||
| 6.50 | 0.05 | 4.80 | 2.43 | 1.76 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.00 | 0.91 | 0.16 | -0.04 | 1/13/2026 | 1/14/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 4.80 | 2.40 | 3.33 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.00 | 0.79 | 0.29 | -0.07 | 12/19/2025 | 1/14/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 4.80 | 2.40 | % | 0.32 | 0 | 0 | 0.00 | 0.61 | 0.38 | -0.10 | 1/14/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 10 | 5.62 | 0.41 | 0.39 | -0.10 | 1/13/2026 | 1/14/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 0.40 | 0.20 | 0.05 | -0.12 | -70.59% | 0.02 | 10 | 143 | 3.06 | 0.25 | 0.31 | -0.08 | 1/14/2026 | 1/14/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 694 | 1.86 | 0.14 | 0.21 | -0.06 | 1/12/2026 | 1/14/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 175 | 3.71 | 0.07 | 0.13 | -0.03 | 1/12/2026 | 1/14/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 1,155 | 2.42 | 0.03 | 0.07 | -0.01 | 1/14/2026 | 1/14/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 25 | 7.80 | 0.01 | 0.03 | 0.00 | 1/2/2026 | 1/14/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 9 | 7.32 | 0.00 | 0.01 | 0.00 | 12/30/2025 | 1/14/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 3 | 8.66 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/14/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1,551 | 9.04 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/14/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 9.41 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 56 | 9.73 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/14/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:55 PM EST | |||
| 14.50 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/14/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:55 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 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:55 PM EST | |||
| 4.50 | 0.00 | 0.95 | 0.48 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.95 | 0.48 | % | 0.09 | 0 | 0 | 9.76 | 0.00 | 0.01 | 0.00 | 1/14/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.48 | -0.03 | 0.06 | -0.01 | 1/13/2026 | 1/14/2026 3:59:55 PM EST |
| 6.50 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 7.12 | -0.09 | 0.16 | -0.04 | 1/14/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | 1.02 | 0.00 | 0.00% | 0.07 | 0 | 0 | 5.90 | -0.21 | 0.29 | -0.07 | 1/5/2026 | 1/14/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.60 | 0.30 | 0.13 | +0.01 | +8.34% | 0.04 | 20 | 35 | 3.11 | -0.39 | 0.38 | -0.10 | 1/14/2026 | 1/14/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 204 | 2.98 | -0.59 | 0.39 | -0.10 | 1/13/2026 | 1/14/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 1.90 | 0.95 | 2.40 | 0.00 | 0.00% | 0.11 | 0 | 140 | 6.18 | -0.75 | 0.31 | -0.08 | 1/13/2026 | 1/14/2026 3:59:55 PM EST |
| 9.00 | 0.05 | 4.80 | 2.43 | 1.05 | 0.00 | 0.00% | 0.27 | 0 | 364 | 0.00 | -0.86 | 0.21 | -0.06 | 1/9/2026 | 1/14/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 4.80 | 2.40 | % | 0.25 | 0 | 0 | 0.00 | -0.93 | 0.13 | -0.03 | 1/14/2026 3:59:55 PM EST | |||
| 10.00 | 2.05 | 2.75 | 2.40 | 2.30 | +0.24 | +11.65% | 0.24 | 26 | 149 | 8.44 | -0.97 | 0.07 | -0.01 | 1/14/2026 | 1/14/2026 3:59:55 PM EST |
| 10.50 | 0.50 | 4.90 | 2.70 | % | 0.26 | 0 | 0 | 0.00 | -0.99 | 0.03 | 0.00 | 1/14/2026 3:59:55 PM EST | |||
| 11.00 | 1.10 | 4.90 | 3.00 | 2.96 | +0.16 | +5.72% | 0.27 | 1 | 12 | 0.00 | -1.00 | 0.01 | 0.00 | 1/14/2026 | 1/14/2026 3:59:55 PM EST |
| 11.50 | 2.60 | 5.50 | 4.05 | 2.85 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/14/2026 3:59:55 PM EST |
| 12.00 | 2.00 | 5.50 | 3.75 | 3.85 | % | 0.31 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:55 PM EST | |
| 12.50 | 3.60 | 6.00 | 4.80 | 4.02 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/14/2026 3:59:55 PM EST |
| 13.00 | 3.00 | 6.50 | 4.75 | 4.50 | % | 0.37 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:55 PM EST | |
| 13.50 | 4.60 | 7.50 | 6.05 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:55 PM EST | |||
| 14.00 | 4.00 | 7.30 | 5.65 | 5.39 | % | 0.40 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:55 PM EST | |
| 14.50 | 5.50 | 8.90 | 7.20 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:55 PM EST | |||
| 15.00 | 5.30 | 8.50 | 6.90 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:55 PM EST | |||
| 15.50 | 6.50 | 9.00 | 7.75 | 8.22 | % | 0.50 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:55 PM EST | |
| 16.00 | 6.90 | 9.50 | 8.20 | 8.65 | % | 0.51 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:55 PM EST | |
| 17.00 | 7.70 | 11.40 | 9.55 | 9.54 | % | 0.56 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:55 PM EST | |
| 18.00 | 9.00 | 11.30 | 10.15 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:55 PM EST | |||
| 19.00 | 10.00 | 12.20 | 11.10 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:55 PM EST | |||
| 20.00 | 10.70 | 13.20 | 11.95 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:55 PM EST |