Options Chain for IMMUNITYBIO INC COM (IBRX) - $8.83 as of 9/30/2026 12:35:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.10 | 7.20 | 6.65 | 5.64 | 0.00 | 0.00% | 2.22 | 0 | 132 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 10:58:55 AM EST |
| 3.50 | 5.70 | 6.70 | 6.20 | 6.05 | +0.81 | +15.46% | 1.77 | 1 | 138 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 4.00 | 5.10 | 6.20 | 5.65 | 5.60 | +0.75 | +15.47% | 1.41 | 1 | 22 | 9.49 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 4.50 | 4.60 | 5.60 | 5.10 | 5.05 | +0.75 | +17.45% | 1.13 | 3 | 3 | 8.44 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 5.00 | 4.20 | 5.10 | 4.65 | 4.63 | +1.03 | +28.62% | 0.93 | 7 | 26 | 8.41 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 5.50 | 3.30 | 4.60 | 3.95 | 4.13 | +0.96 | +30.29% | 0.72 | 1 | 6 | 7.48 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 6.00 | 3.30 | 4.10 | 3.70 | 3.70 | +1.78 | +92.71% | 0.62 | 8 | 26 | 5.88 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 6.50 | 2.70 | 3.60 | 3.15 | 2.95 | +0.68 | +29.96% | 0.48 | 3 | 3 | 5.16 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 7.00 | 2.30 | 3.10 | 2.70 | 2.67 | +1.22 | +84.14% | 0.39 | 9 | 3 | 5.12 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 7.50 | 1.70 | 2.60 | 2.15 | 2.17 | +0.85 | +64.40% | 0.29 | 9 | 21 | 3.85 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 8.00 | 1.75 | 2.15 | 1.95 | 2.01 | +1.11 | +123.34% | 0.24 | 310 | 790 | 2.95 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 8.50 | 1.35 | 1.65 | 1.50 | 1.70 | +1.25 | +277.78% | 0.18 | 318 | 2,019 | 2.87 | 0.95 | 0.15 | -0.01 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 9.00 | 0.95 | 1.15 | 1.05 | 1.08 | +0.88 | +440.00% | 0.12 | 935 | 2,320 | 2.85 | 0.82 | 0.25 | -0.04 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 9.50 | 0.55 | 0.70 | 0.63 | 0.67 | +0.58 | +644.45% | 0.07 | 1,150 | 1,592 | 1.18 | 0.64 | 0.36 | -0.07 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 10.00 | 0.35 | 0.40 | 0.38 | 0.39 | +0.34 | +680.00% | 0.04 | 2,674 | 1,220 | 1.30 | 0.44 | 0.39 | -0.08 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 10.50 | 0.15 | 0.25 | 0.20 | 0.20 | +0.10 | +100.00% | 0.02 | 616 | 109 | 1.58 | 0.27 | 0.34 | -0.08 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.07 | +140.00% | 0.01 | 2,398 | 69 | 1.48 | 0.15 | 0.25 | -0.06 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.09 | -0.06 | -40.00% | 0.00 | 33 | 108 | 2.60 | 0.07 | 0.16 | -0.04 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 20 | 6 | 2.31 | 0.03 | 0.09 | -0.02 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 12.50 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 5.54 | 0.01 | 0.04 | -0.01 | 9/30/2026 10:58:55 AM EST | |||
| 13.00 | 0.00 | 1.40 | 0.70 | % | 0.05 | 0 | 0 | 6.77 | 0.00 | 0.02 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 13.50 | 0.00 | 1.80 | 0.90 | % | 0.07 | 0 | 0 | 9.25 | 0.00 | 0.01 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 14.00 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 14.50 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 7.76 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 15.50 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 17.00 | 0.00 | 2.05 | 1.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 4.50 | 0.00 | 2.15 | 1.08 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 5.00 | 0.00 | 2.10 | 1.05 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 5.50 | 0.00 | 2.05 | 1.03 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.96 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/30/2026 10:58:55 AM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 3.43 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 10:58:55 AM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,097 | 4.23 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 10:58:55 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 477 | 2.92 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.12 | -80.00% | 0.01 | 22 | 1,446 | 2.40 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.01 | 142 | 1,169 | 1.90 | -0.05 | 0.15 | -0.01 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.33 | -82.50% | 0.01 | 862 | 594 | 1.36 | -0.18 | 0.25 | -0.04 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 9.50 | 0.15 | 0.30 | 0.23 | 0.25 | -0.52 | -67.54% | 0.02 | 3,484 | 10 | 1.14 | -0.36 | 0.36 | -0.07 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 10.00 | 0.35 | 0.55 | 0.45 | 0.55 | -0.85 | -60.72% | 0.04 | 70 | 7 | 1.15 | -0.56 | 0.39 | -0.08 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 10.50 | 0.80 | 0.90 | 0.85 | 0.80 | % | 0.08 | 13 | 0 | 7.38 | -0.73 | 0.34 | -0.08 | 9/30/2026 | 9/30/2026 10:58:55 AM EST | |
| 11.00 | 0.90 | 1.35 | 1.13 | % | 0.10 | 0 | 0 | 8.25 | -0.85 | 0.25 | -0.06 | 9/30/2026 10:58:55 AM EST | |||
| 11.50 | 1.00 | 3.70 | 2.35 | 3.07 | 0.00 | 0.00% | 0.20 | 0 | 3 | 7.45 | -0.93 | 0.16 | -0.04 | 9/22/2026 | 9/30/2026 10:58:55 AM EST |
| 12.00 | 1.50 | 3.80 | 2.65 | 3.33 | 0.00 | 0.00% | 0.22 | 0 | 2 | 9.20 | -0.97 | 0.09 | -0.02 | 9/22/2026 | 9/30/2026 10:58:55 AM EST |
| 12.50 | 1.95 | 4.70 | 3.33 | % | 0.27 | 0 | 0 | 0.00 | -0.99 | 0.04 | -0.01 | 9/30/2026 10:58:55 AM EST | |||
| 13.00 | 2.65 | 3.20 | 2.93 | 3.12 | % | 0.23 | 3 | 0 | 0.00 | -1.00 | 0.02 | 0.00 | 9/30/2026 | 9/30/2026 10:58:55 AM EST | |
| 13.50 | 3.40 | 3.80 | 3.60 | 3.60 | % | 0.27 | 4 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 9/30/2026 | 9/30/2026 10:58:55 AM EST | |
| 14.00 | 3.50 | 4.20 | 3.85 | 4.14 | -1.87 | -31.12% | 0.28 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 14.50 | 3.20 | 4.70 | 3.95 | 5.07 | -1.02 | -16.75% | 0.27 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 15.00 | 4.60 | 5.20 | 4.90 | 6.52 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 10:58:55 AM EST |
| 15.50 | 5.20 | 5.70 | 5.45 | 5.64 | % | 0.35 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 10:58:55 AM EST | |
| 17.00 | 6.50 | 9.10 | 7.80 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 18.00 | 7.60 | 10.10 | 8.85 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST |