Options Chain for IMMATICS N.V SHS (IMTX) - $10.04 as of 12/12/2025 11:56:21 AM 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 | 6.50 | 11.50 | 9.00 | 4.68 | 0.00 | 0.00% | 9.00 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 12/12/2025 4:00:00 PM EST |
| 2.00 | 5.50 | 10.50 | 8.00 | % | 4.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 3.00 | 4.50 | 9.50 | 7.00 | % | 2.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 4.00 | 3.60 | 8.50 | 6.05 | 1.60 | 0.00 | 0.00% | 1.51 | 0 | 8 | 7.46 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 12/12/2025 4:00:00 PM EST |
| 5.00 | 4.90 | 5.20 | 5.05 | 6.90 | 0.00 | 0.00% | 1.01 | 0 | 8,523 | 1.46 | 0.99 | 0.01 | 0.00 | 12/4/2025 | 12/12/2025 4:00:00 PM EST |
| 6.00 | 1.60 | 6.00 | 3.80 | 0.81 | 0.00 | 0.00% | 0.63 | 0 | 6 | 4.01 | 0.96 | 0.03 | 0.00 | 6/18/2025 | 12/12/2025 4:00:00 PM EST |
| 7.00 | 2.80 | 5.00 | 3.90 | 3.52 | 0.00 | 0.00% | 0.56 | 0 | 48 | 3.28 | 0.90 | 0.05 | -0.01 | 11/13/2025 | 12/12/2025 4:00:00 PM EST |
| 8.00 | 1.00 | 4.00 | 2.50 | % | 0.31 | 0 | 0 | 2.67 | 0.81 | 0.09 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 9.00 | 0.50 | 2.45 | 1.48 | 2.10 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.63 | 0.70 | 0.11 | -0.02 | 11/19/2025 | 12/12/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 3.00 | 1.50 | % | 0.15 | 0 | 0 | 2.48 | 0.57 | 0.13 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 1.30 | 0.65 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 41 | 1.35 | 0.44 | 0.13 | -0.02 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 2.00 | 1.00 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.27 | 0.34 | 0.12 | -0.02 | 12/4/2025 | 12/12/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 2.00 | 1.00 | % | 0.08 | 0 | 0 | 2.37 | 0.25 | 0.10 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.68 | 0.18 | 0.08 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 8,511 | 1.04 | 0.13 | 0.07 | -0.01 | 11/6/2025 | 12/12/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.90 | 0.45 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.92 | 0.09 | 0.05 | -0.01 | 10/14/2025 | 12/12/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.08 | 0.06 | 0.04 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.19 | 0.04 | 0.03 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.30 | 0.03 | 0.02 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.39 | 0.02 | 0.01 | 0.00 | 12/12/2025 4:00:00 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 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.24 | -0.01 | 0.01 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | 0.81 | 0.00 | 0.00% | 0.08 | 0 | 5 | 2.61 | -0.04 | 0.03 | 0.00 | 6/18/2025 | 12/12/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 2.09 | -0.10 | 0.05 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.80 | 0.40 | % | 0.05 | 0 | 0 | 1.47 | -0.19 | 0.09 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 2.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0.11 | 0 | 30 | 2.16 | -0.30 | 0.11 | -0.02 | 11/3/2025 | 12/12/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 2.00 | 1.00 | % | 0.10 | 0 | 0 | 1.65 | -0.43 | 0.13 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 3.00 | 1.50 | 1.95 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.95 | -0.56 | 0.13 | -0.02 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 12.00 | 1.00 | 4.00 | 2.50 | % | 0.21 | 0 | 0 | 2.19 | -0.66 | 0.12 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 13.00 | 0.65 | 5.50 | 3.08 | % | 0.24 | 0 | 0 | 2.81 | -0.75 | 0.10 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 14.00 | 2.00 | 6.00 | 4.00 | % | 0.29 | 0 | 0 | 2.58 | -0.82 | 0.08 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 15.00 | 2.55 | 7.40 | 4.98 | % | 0.33 | 0 | 0 | 3.06 | -0.87 | 0.07 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 16.00 | 4.00 | 8.00 | 6.00 | % | 0.38 | 0 | 0 | 2.88 | -0.91 | 0.05 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 17.00 | 5.00 | 9.00 | 7.00 | % | 0.41 | 0 | 0 | 3.01 | -0.94 | 0.04 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 18.00 | 6.00 | 10.00 | 8.00 | % | 0.44 | 0 | 0 | 3.13 | -0.96 | 0.03 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 19.00 | 7.00 | 11.00 | 9.00 | % | 0.47 | 0 | 0 | 3.24 | -0.97 | 0.02 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 20.00 | 8.00 | 12.00 | 10.00 | % | 0.50 | 0 | 0 | 3.34 | -0.98 | 0.01 | 0.00 | 12/12/2025 4:00:00 PM EST |