Options Chain for IOVANCE BIOTHERAPEUTICS INC COM (IOVA) - $10.80 as of 9/25/2026 12:56:45 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 | 8.80 | 10.90 | 9.85 | 8.95 | 0.00 | 0.00% | 9.85 | 0 | 54 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 11:58:50 AM EST |
| 1.50 | 8.00 | 10.40 | 9.20 | 9.36 | +0.49 | +5.53% | 6.13 | 1 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:58:50 AM EST |
| 2.00 | 8.00 | 10.10 | 9.05 | 8.93 | +0.93 | +11.63% | 4.53 | 1 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:58:50 AM EST |
| 2.50 | 7.30 | 9.40 | 8.35 | 4.58 | 0.00 | 0.00% | 3.34 | 0 | 75 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/25/2026 11:58:50 AM EST |
| 3.00 | 6.50 | 9.90 | 8.20 | % | 2.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:58:50 AM EST | |||
| 3.50 | 6.20 | 9.40 | 7.80 | 5.55 | 0.00 | 0.00% | 2.23 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 11:58:50 AM EST |
| 4.00 | 5.50 | 8.50 | 7.00 | 4.15 | 0.00 | 0.00% | 1.75 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 11:58:50 AM EST |
| 4.50 | 4.40 | 7.90 | 6.15 | 4.10 | 0.00 | 0.00% | 1.37 | 0 | 1 | 9.94 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 11:58:50 AM EST |
| 5.00 | 4.50 | 7.50 | 6.00 | % | 1.20 | 0 | 0 | 9.69 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:58:50 AM EST | |||
| 5.50 | 4.00 | 7.40 | 5.70 | 3.17 | 0.00 | 0.00% | 1.04 | 0 | 100 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 11:58:50 AM EST |
| 6.00 | 3.70 | 6.90 | 5.30 | 3.00 | 0.00 | 0.00% | 0.88 | 0 | 30 | 9.18 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 11:58:50 AM EST |
| 6.50 | 3.20 | 6.40 | 4.80 | % | 0.74 | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:58:50 AM EST | |||
| 7.00 | 2.70 | 5.50 | 4.10 | % | 0.59 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:58:50 AM EST | |||
| 7.50 | 2.40 | 4.40 | 3.40 | 2.90 | 0.00 | 0.00% | 0.45 | 0 | 150 | 4.55 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:58:50 AM EST |
| 8.00 | 2.35 | 3.10 | 2.73 | 1.38 | 0.00 | 0.00% | 0.34 | 0 | 34 | 1.93 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 11:58:50 AM EST |
| 8.50 | 1.95 | 2.60 | 2.28 | 2.35 | +0.25 | +11.91% | 0.27 | 5 | 93 | 1.96 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:58:50 AM EST |
| 9.00 | 1.20 | 2.35 | 1.78 | 1.76 | 0.00 | 0.00% | 0.20 | 0 | 120 | 2.02 | 0.99 | 0.06 | 0.00 | 9/22/2026 | 9/25/2026 11:58:50 AM EST |
| 9.50 | 1.20 | 1.60 | 1.40 | 1.55 | +0.38 | +32.48% | 0.15 | 5 | 228 | 1.23 | 0.93 | 0.15 | -0.01 | 9/25/2026 | 9/25/2026 11:58:50 AM EST |
| 10.00 | 1.05 | 1.25 | 1.15 | 1.17 | +0.22 | +23.16% | 0.11 | 2,535 | 164 | 0.93 | 0.82 | 0.24 | -0.02 | 9/25/2026 | 9/25/2026 11:58:50 AM EST |
| 10.50 | 0.65 | 0.80 | 0.73 | 0.75 | +0.05 | +7.15% | 0.07 | 36 | 370 | 0.87 | 0.67 | 0.31 | -0.03 | 9/25/2026 | 9/25/2026 11:58:50 AM EST |
| 11.00 | 0.40 | 0.55 | 0.48 | 0.47 | +0.02 | +4.45% | 0.04 | 259 | 1,422 | 0.86 | 0.50 | 0.33 | -0.03 | 9/25/2026 | 9/25/2026 11:58:50 AM EST |
| 11.50 | 0.20 | 0.40 | 0.30 | 0.20 | -0.05 | -20.00% | 0.03 | 895 | 152 | 0.85 | 0.35 | 0.30 | -0.03 | 9/25/2026 | 9/25/2026 11:58:50 AM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.03 | -23.08% | 0.01 | 12 | 511 | 0.80 | 0.23 | 0.24 | -0.03 | 9/25/2026 | 9/25/2026 11:58:50 AM EST |
| 12.50 | 0.05 | 0.25 | 0.15 | 0.14 | +0.02 | +16.67% | 0.01 | 1 | 33 | 1.02 | 0.14 | 0.17 | -0.02 | 9/25/2026 | 9/25/2026 11:58:50 AM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.18 | 0.08 | 0.11 | -0.01 | 9/17/2026 | 9/25/2026 11:58:50 AM EST |
| 13.50 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 3.34 | 0.04 | 0.06 | -0.01 | 9/25/2026 11:58:50 AM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 50 | 1.33 | 0.02 | 0.04 | 0.00 | 9/25/2026 | 9/25/2026 11:58:50 AM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.47 | 0.01 | 0.02 | 0.00 | 9/25/2026 11:58:50 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.10 | 0.00 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 11:58:50 AM EST |
| 15.50 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:50 AM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:50 AM EST | |||
| 16.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:50 AM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:50 AM EST | |||
| 17.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:50 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:50 AM EST | |||
| 18.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:50 AM EST | |||
| 19.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:50 AM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:50 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:50 AM EST | |||
| 2.50 | 0.00 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:50 AM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:50 AM EST | |||
| 3.50 | 0.00 | 1.20 | 0.60 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:50 AM EST | |||
| 4.00 | 0.00 | 1.40 | 0.70 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:50 AM EST | |||
| 4.50 | 0.00 | 1.25 | 0.63 | % | 0.14 | 0 | 0 | 9.50 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:50 AM EST | |||
| 5.00 | 0.00 | 1.20 | 0.60 | 0.17 | 0.00 | 0.00% | 0.12 | 0 | 10 | 8.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/25/2026 11:58:50 AM EST |
| 5.50 | 0.00 | 1.35 | 0.68 | % | 0.12 | 0 | 0 | 8.10 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:50 AM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 163 | 3.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/25/2026 11:58:50 AM EST |
| 6.50 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 6.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 11:58:50 AM EST |
| 7.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 86 | 6.19 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 11:58:50 AM EST |
| 7.50 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 186 | 4.14 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:58:50 AM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 69 | 2.96 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:58:50 AM EST |
| 8.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 130 | 2.08 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:58:50 AM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | -0.01 | 0.06 | 0.00 | 9/18/2026 | 9/25/2026 11:58:50 AM EST |
| 9.50 | 0.05 | 0.10 | 0.08 | 0.13 | +0.03 | +30.00% | 0.01 | 1 | 136 | 0.95 | -0.07 | 0.15 | -0.01 | 9/25/2026 | 9/25/2026 11:58:50 AM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.25 | -62.50% | 0.01 | 310 | 280 | 0.81 | -0.18 | 0.24 | -0.02 | 9/25/2026 | 9/25/2026 11:58:50 AM EST |
| 10.50 | 0.25 | 0.35 | 0.30 | 0.25 | -0.18 | -41.86% | 0.03 | 39 | 1,838 | 0.77 | -0.33 | 0.31 | -0.03 | 9/25/2026 | 9/25/2026 11:58:50 AM EST |
| 11.00 | 0.40 | 0.60 | 0.50 | 0.49 | -0.31 | -38.75% | 0.05 | 12 | 840 | 0.76 | -0.50 | 0.33 | -0.03 | 9/25/2026 | 9/25/2026 11:58:50 AM EST |
| 11.50 | 0.70 | 1.00 | 0.85 | 1.00 | -0.10 | -9.10% | 0.07 | 23 | 1,878 | 1.10 | -0.65 | 0.30 | -0.03 | 9/25/2026 | 9/25/2026 11:58:50 AM EST |
| 12.00 | 0.90 | 1.85 | 1.38 | % | 0.11 | 0 | 0 | 1.95 | -0.77 | 0.24 | -0.03 | 9/25/2026 11:58:50 AM EST | |||
| 12.50 | 0.50 | 3.10 | 1.80 | % | 0.14 | 0 | 0 | 3.44 | -0.86 | 0.17 | -0.02 | 9/25/2026 11:58:50 AM EST | |||
| 13.00 | 0.85 | 3.30 | 2.08 | 5.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.19 | -0.92 | 0.11 | -0.01 | 8/31/2026 | 9/25/2026 11:58:50 AM EST |
| 13.50 | 1.30 | 3.80 | 2.55 | % | 0.19 | 0 | 0 | 3.40 | -0.96 | 0.06 | -0.01 | 9/25/2026 11:58:50 AM EST | |||
| 14.00 | 1.80 | 4.40 | 3.10 | 5.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.77 | -0.98 | 0.04 | 0.00 | 8/31/2026 | 9/25/2026 11:58:50 AM EST |
| 14.50 | 2.20 | 4.90 | 3.55 | % | 0.24 | 0 | 0 | 3.96 | -0.99 | 0.02 | 0.00 | 9/25/2026 11:58:50 AM EST | |||
| 15.00 | 2.10 | 6.00 | 4.05 | % | 0.27 | 0 | 0 | 4.80 | -1.00 | 0.01 | 0.00 | 9/25/2026 11:58:50 AM EST | |||
| 15.50 | 3.30 | 6.00 | 4.65 | % | 0.30 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:50 AM EST | |||
| 16.00 | 3.00 | 6.30 | 4.65 | 5.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.29 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:58:50 AM EST |
| 16.50 | 4.20 | 6.80 | 5.50 | 6.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:58:50 AM EST |
| 17.00 | 4.50 | 7.30 | 5.90 | % | 0.35 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:50 AM EST | |||
| 17.50 | 5.50 | 8.20 | 6.85 | % | 0.39 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:50 AM EST | |||
| 18.00 | 5.30 | 8.50 | 6.90 | % | 0.38 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:50 AM EST | |||
| 18.50 | 6.30 | 9.00 | 7.65 | % | 0.41 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:50 AM EST | |||
| 19.00 | 6.10 | 9.30 | 7.70 | % | 0.41 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:50 AM EST |