Options Chain for INHIBRX BIOSCIENCES INC COM (INBX) - $82.68 as of 11/26/2025 3:12:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 79.00 | 83.40 | 81.20 | % | 32.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 5.00 | 76.50 | 80.80 | 78.65 | 78.00 | 0.00 | 0.00% | 15.73 | 0 | 5 | 6.96 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 7.50 | 74.00 | 78.40 | 76.20 | % | 10.16 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 10.00 | 71.50 | 75.90 | 73.70 | 67.00 | 0.00 | 0.00% | 7.37 | 0 | 42 | 5.21 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:57 PM EST |
| 12.50 | 69.10 | 74.00 | 71.55 | 74.20 | 0.00 | 0.00% | 5.72 | 0 | 5 | 4.89 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:57 PM EST |
| 15.00 | 66.50 | 71.30 | 68.90 | 64.00 | 0.00 | 0.00% | 4.59 | 0 | 25 | 4.27 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:57 PM EST |
| 17.50 | 64.50 | 68.80 | 66.65 | 69.00 | 0.00 | 0.00% | 3.81 | 0 | 37 | 3.86 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:57 PM EST |
| 20.00 | 62.00 | 66.30 | 64.15 | 61.22 | 0.00 | 0.00% | 3.21 | 0 | 109 | 3.52 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 22.50 | 59.70 | 64.50 | 62.10 | 6.50 | 0.00 | 0.00% | 2.76 | 0 | 11 | 3.47 | 0.99 | 0.00 | -0.01 | 8/15/2025 | 11/26/2025 3:59:57 PM EST |
| 25.00 | 57.50 | 61.70 | 59.60 | 26.50 | 0.00 | 0.00% | 2.38 | 0 | 4 | 3.11 | 0.98 | 0.00 | -0.01 | 10/24/2025 | 11/26/2025 3:59:57 PM EST |
| 30.00 | 53.00 | 57.00 | 55.00 | 50.36 | 0.00 | 0.00% | 1.83 | 0 | 120 | 2.76 | 0.97 | 0.00 | -0.03 | 11/10/2025 | 11/26/2025 3:59:57 PM EST |
| 35.00 | 48.50 | 52.20 | 50.35 | 9.43 | 0.00 | 0.00% | 1.44 | 0 | 26 | 2.43 | 0.95 | 0.00 | -0.05 | 10/23/2025 | 11/26/2025 3:59:57 PM EST |
| 40.00 | 44.50 | 48.00 | 46.25 | 40.82 | 0.00 | 0.00% | 1.16 | 0 | 7 | 1.74 | 0.93 | 0.00 | -0.06 | 11/7/2025 | 11/26/2025 3:59:57 PM EST |
| 45.00 | 40.00 | 43.90 | 41.95 | 36.60 | 0.00 | 0.00% | 0.93 | 0 | 29 | 1.67 | 0.90 | 0.00 | -0.08 | 11/10/2025 | 11/26/2025 3:59:57 PM EST |
| 50.00 | 36.00 | 40.30 | 38.15 | 14.80 | 0.00 | 0.00% | 0.76 | 0 | 10 | 1.65 | 0.87 | 0.00 | -0.10 | 10/24/2025 | 11/26/2025 3:59:57 PM EST |
| 55.00 | 32.50 | 36.40 | 34.45 | % | 0.63 | 0 | 0 | 1.61 | 0.84 | 0.00 | -0.11 | 11/26/2025 3:59:57 PM EST | |||
| 60.00 | 28.50 | 32.60 | 30.55 | 27.00 | 0.00 | 0.00% | 0.51 | 0 | 18 | 1.52 | 0.80 | 0.01 | -0.12 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 65.00 | 25.50 | 29.60 | 27.55 | 21.00 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.51 | 0.76 | 0.01 | -0.14 | 10/29/2025 | 11/26/2025 3:59:57 PM EST |
| 70.00 | 22.00 | 26.40 | 24.20 | 20.58 | 0.00 | 0.00% | 0.35 | 0 | 13 | 1.45 | 0.72 | 0.01 | -0.15 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 75.00 | 19.50 | 23.40 | 21.45 | 18.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.42 | 0.68 | 0.01 | -0.15 | 10/30/2025 | 11/26/2025 3:59:57 PM EST |
| 80.00 | 16.50 | 20.90 | 18.70 | 18.50 | 0.00 | 0.00% | 0.23 | 0 | 57 | 1.38 | 0.64 | 0.01 | -0.16 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 85.00 | 15.10 | 18.80 | 16.95 | 16.25 | -0.25 | -1.52% | 0.20 | 17 | 139 | 1.40 | 0.59 | 0.01 | -0.16 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 90.00 | 12.50 | 16.70 | 14.60 | 11.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.35 | 0.55 | 0.01 | -0.16 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 95.00 | 10.70 | 14.80 | 12.75 | 13.00 | +1.60 | +14.04% | 0.13 | 38 | 386 | 1.34 | 0.50 | 0.01 | -0.16 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 100.00 | 9.00 | 11.50 | 10.25 | 10.90 | +2.00 | +22.48% | 0.10 | 2 | 63 | 1.25 | 0.46 | 0.01 | -0.16 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 105.00 | 7.50 | 11.90 | 9.70 | % | 0.09 | 0 | 0 | 1.31 | 0.42 | 0.01 | -0.16 | 11/26/2025 3:59:57 PM EST | |||
| 110.00 | 6.50 | 10.90 | 8.70 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 84 | 1.32 | 0.38 | 0.01 | -0.15 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 115.00 | 5.50 | 9.20 | 7.35 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 211 | 1.28 | 0.34 | 0.01 | -0.14 | 11/17/2025 | 11/26/2025 3:59:57 PM EST |
| 120.00 | 4.00 | 7.70 | 5.85 | 5.15 | -0.85 | -14.17% | 0.05 | 11 | 113 | 1.22 | 0.31 | 0.01 | -0.14 | 11/26/2025 | 11/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.10 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.49 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:57 PM EST |
| 7.50 | 0.05 | 4.90 | 2.48 | 0.15 | 0.00 | 0.00% | 0.33 | 0 | 52 | 5.41 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:57 PM EST |
| 10.00 | 0.15 | 4.90 | 2.53 | 0.15 | 0.00 | 0.00% | 0.25 | 0 | 45 | 4.62 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 12.50 | 0.25 | 4.90 | 2.58 | 0.41 | 0.00 | 0.00% | 0.21 | 0 | 63 | 4.11 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:57 PM EST |
| 15.00 | 0.35 | 4.90 | 2.63 | 0.40 | -0.20 | -33.34% | 0.18 | 1 | 48 | 3.72 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 17.50 | 0.60 | 4.50 | 2.55 | 0.55 | -0.05 | -8.34% | 0.15 | 1 | 1,566 | 3.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 20.00 | 0.70 | 4.90 | 2.80 | 2.59 | 0.00 | 0.00% | 0.14 | 0 | 418 | 3.21 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 22.50 | 0.90 | 4.90 | 2.90 | 0.90 | 0.00 | 0.00% | 0.13 | 0 | 45 | 3.00 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 25.00 | 0.90 | 4.90 | 2.90 | 1.05 | 0.00 | 0.00% | 0.12 | 0 | 17 | 2.78 | -0.02 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 30.00 | 1.20 | 4.80 | 3.00 | 1.40 | +0.20 | +16.67% | 0.10 | 2 | 68 | 2.44 | -0.03 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 35.00 | 1.60 | 4.90 | 3.25 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 20 | 2.20 | -0.05 | 0.00 | -0.05 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 40.00 | 2.40 | 5.00 | 3.70 | 1.90 | 0.00 | 0.00% | 0.09 | 1 | 49 | 2.02 | -0.07 | 0.00 | -0.06 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 45.00 | 3.00 | 4.90 | 3.95 | 2.55 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.82 | -0.10 | 0.00 | -0.08 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 50.00 | 4.00 | 6.10 | 5.05 | 5.00 | +1.50 | +42.86% | 0.10 | 50 | 54 | 1.75 | -0.13 | 0.00 | -0.10 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 55.00 | 5.00 | 8.00 | 6.50 | 5.50 | +0.80 | +17.03% | 0.12 | 11 | 175 | 1.71 | -0.16 | 0.00 | -0.11 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 60.00 | 7.30 | 9.30 | 8.30 | 7.00 | -0.70 | -9.10% | 0.14 | 550 | 53 | 1.71 | -0.20 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 65.00 | 7.50 | 11.00 | 9.25 | 8.25 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.57 | -0.24 | 0.01 | -0.14 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 70.00 | 9.60 | 12.50 | 11.05 | 10.70 | % | 0.16 | 21 | 0 | 1.52 | -0.28 | 0.01 | -0.15 | 11/26/2025 | 11/26/2025 3:59:57 PM EST | |
| 75.00 | 12.00 | 15.00 | 13.50 | % | 0.18 | 0 | 0 | 1.51 | -0.32 | 0.01 | -0.15 | 11/26/2025 3:59:57 PM EST | |||
| 80.00 | 13.00 | 17.00 | 15.00 | 14.60 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.41 | -0.36 | 0.01 | -0.16 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 85.00 | 15.50 | 20.00 | 17.75 | % | 0.21 | 0 | 0 | 1.39 | -0.41 | 0.01 | -0.16 | 11/26/2025 3:59:57 PM EST | |||
| 90.00 | 18.70 | 23.00 | 20.85 | % | 0.23 | 0 | 0 | 1.39 | -0.45 | 0.01 | -0.16 | 11/26/2025 3:59:57 PM EST | |||
| 95.00 | 22.00 | 26.00 | 24.00 | % | 0.25 | 0 | 0 | 1.38 | -0.50 | 0.01 | -0.16 | 11/26/2025 3:59:57 PM EST | |||
| 100.00 | 24.90 | 29.50 | 27.20 | 31.00 | 0.00 | 0.00% | 0.27 | 0 | 24 | 1.36 | -0.54 | 0.01 | -0.16 | 11/13/2025 | 11/26/2025 3:59:57 PM EST |
| 105.00 | 28.50 | 33.00 | 30.75 | % | 0.29 | 0 | 0 | 1.35 | -0.58 | 0.01 | -0.16 | 11/26/2025 3:59:57 PM EST | |||
| 110.00 | 32.00 | 36.90 | 34.45 | % | 0.31 | 0 | 0 | 1.34 | -0.62 | 0.01 | -0.15 | 11/26/2025 3:59:57 PM EST | |||
| 115.00 | 36.00 | 40.50 | 38.25 | 40.30 | 0.00 | 0.00% | 0.33 | 0 | 12 | 1.33 | -0.66 | 0.01 | -0.14 | 11/7/2025 | 11/26/2025 3:59:57 PM EST |
| 120.00 | 40.00 | 44.50 | 42.25 | % | 0.35 | 0 | 0 | 1.32 | -0.69 | 0.01 | -0.14 | 11/26/2025 3:59:57 PM EST |