Options Chain for IMMUNITYBIO INC COM (IBRX) - $7.55 as of 8/25/2026 8:09:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.60 | 8.70 | 7.15 | 6.98 | 0.00 | 0.00% | 7.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 3:59:52 PM EST |
| 2.00 | 4.20 | 7.30 | 5.75 | 5.40 | 0.00 | 0.00% | 2.88 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 8/25/2026 3:59:52 PM EST |
| 2.50 | 3.60 | 7.60 | 5.60 | 5.00 | 0.00 | 0.00% | 2.24 | 0 | 5 | 7.98 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/25/2026 3:59:52 PM EST |
| 3.00 | 4.50 | 5.70 | 5.10 | 4.90 | 0.00 | 0.00% | 1.70 | 0 | 114 | 3.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 3:59:52 PM EST |
| 4.00 | 3.10 | 4.80 | 3.95 | 5.12 | 0.00 | 0.00% | 0.99 | 0 | 80 | 1.66 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/25/2026 3:59:52 PM EST |
| 5.00 | 3.00 | 3.60 | 3.30 | 2.60 | 0.00 | 0.00% | 0.66 | 0 | 1,022 | 1.23 | 0.97 | 0.04 | 0.00 | 8/24/2026 | 8/25/2026 3:59:52 PM EST |
| 6.00 | 1.85 | 2.70 | 2.28 | 2.36 | 0.00 | 0.00% | 0.38 | 0 | 197 | 1.02 | 0.87 | 0.08 | 0.00 | 8/20/2026 | 8/25/2026 3:59:52 PM EST |
| 7.00 | 1.40 | 1.70 | 1.55 | 1.70 | +0.54 | +46.56% | 0.22 | 301 | 3,279 | 0.76 | 0.74 | 0.13 | -0.01 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 8.00 | 0.80 | 1.10 | 0.95 | 1.00 | +0.25 | +33.34% | 0.12 | 112 | 2,551 | 0.72 | 0.58 | 0.17 | -0.01 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 9.00 | 0.60 | 0.70 | 0.65 | 0.63 | +0.28 | +80.00% | 0.07 | 246 | 1,483 | 0.80 | 0.42 | 0.16 | -0.01 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.40 | +0.12 | +42.86% | 0.03 | 1,838 | 3,453 | 0.75 | 0.30 | 0.14 | -0.01 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.20 | +0.04 | +25.00% | 0.02 | 11 | 447 | 0.81 | 0.20 | 0.11 | -0.01 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 205 | 827 | 0.81 | 0.15 | 0.09 | -0.01 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 13.00 | 0.05 | 0.55 | 0.30 | 0.11 | -0.03 | -21.43% | 0.02 | 400 | 3,279 | 1.13 | 0.10 | 0.07 | 0.00 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 14.00 | 0.05 | 0.25 | 0.15 | 0.08 | +0.03 | +60.00% | 0.01 | 4 | 1,769 | 1.00 | 0.07 | 0.05 | 0.00 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,324 | 1.39 | 0.03 | 0.03 | 0.00 | 8/21/2026 | 8/25/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.91 | 0.02 | 0.02 | 0.00 | 7/16/2026 | 8/25/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 290 | 2.00 | 0.01 | 0.01 | 0.00 | 8/12/2026 | 8/25/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 74 | 2.32 | 0.01 | 0.01 | 0.00 | 7/10/2026 | 8/25/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 286 | 1.57 | 0.00 | 0.01 | 0.00 | 7/31/2026 | 8/25/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.78 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/25/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 82 | 2.54 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/25/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 3:59:52 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.21 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 8/25/2026 3:59:52 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.19 | 0 | 7 | 4.90 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/25/2026 3:59:52 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.15 | 0 | 1 | 4.10 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/25/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 45 | 2.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 927 | 1.76 | -0.03 | 0.04 | 0.00 | 8/21/2026 | 8/25/2026 3:59:52 PM EST |
| 6.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1,435 | 0.87 | -0.13 | 0.08 | 0.00 | 8/24/2026 | 8/25/2026 3:59:52 PM EST |
| 7.00 | 0.05 | 0.50 | 0.28 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 3,113 | 0.59 | -0.26 | 0.13 | -0.01 | 8/24/2026 | 8/25/2026 3:59:52 PM EST |
| 8.00 | 0.55 | 0.85 | 0.70 | 0.90 | -0.21 | -18.92% | 0.09 | 200 | 1,245 | 0.64 | -0.42 | 0.17 | -0.01 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 9.00 | 1.30 | 1.65 | 1.48 | 1.60 | 0.00 | 0.00% | 0.16 | 0 | 73 | 0.77 | -0.58 | 0.16 | -0.01 | 8/19/2026 | 8/25/2026 3:59:52 PM EST |
| 10.00 | 1.90 | 3.00 | 2.45 | 2.43 | 0.00 | 0.00% | 0.25 | 0 | 160 | 0.93 | -0.70 | 0.14 | -0.01 | 8/21/2026 | 8/25/2026 3:59:52 PM EST |
| 11.00 | 2.80 | 3.80 | 3.30 | 3.28 | 0.00 | 0.00% | 0.30 | 0 | 187 | 1.50 | -0.80 | 0.11 | -0.01 | 8/20/2026 | 8/25/2026 3:59:52 PM EST |
| 12.00 | 3.60 | 5.00 | 4.30 | 4.44 | 0.00 | 0.00% | 0.36 | 0 | 57 | 1.83 | -0.85 | 0.09 | -0.01 | 8/21/2026 | 8/25/2026 3:59:52 PM EST |
| 13.00 | 4.70 | 5.70 | 5.20 | 4.70 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.72 | -0.90 | 0.07 | 0.00 | 7/6/2026 | 8/25/2026 3:59:52 PM EST |
| 14.00 | 5.40 | 6.70 | 6.05 | % | 0.43 | 0 | 0 | 1.85 | -0.93 | 0.05 | 0.00 | 8/25/2026 3:59:52 PM EST | |||
| 15.00 | 6.60 | 8.10 | 7.35 | 7.41 | 0.00 | 0.00% | 0.49 | 0 | 78 | 2.31 | -0.97 | 0.03 | 0.00 | 5/8/2026 | 8/25/2026 3:59:52 PM EST |
| 16.00 | 7.40 | 9.10 | 8.25 | % | 0.52 | 0 | 0 | 2.41 | -0.98 | 0.02 | 0.00 | 8/25/2026 3:59:52 PM EST | |||
| 17.00 | 8.40 | 10.10 | 9.25 | % | 0.54 | 0 | 0 | 2.51 | -0.99 | 0.01 | 0.00 | 8/25/2026 3:59:52 PM EST | |||
| 18.00 | 9.40 | 11.10 | 10.25 | % | 0.57 | 0 | 0 | 2.60 | -0.99 | 0.01 | 0.00 | 8/25/2026 3:59:52 PM EST | |||
| 19.00 | 10.10 | 12.40 | 11.25 | 11.32 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.94 | -1.00 | 0.01 | 0.00 | 8/12/2026 | 8/25/2026 3:59:52 PM EST |
| 20.00 | 11.10 | 13.40 | 12.25 | 13.02 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 8/25/2026 3:59:52 PM EST |
| 21.00 | 12.10 | 14.40 | 13.25 | 13.73 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/25/2026 3:59:52 PM EST |
| 22.00 | 13.10 | 15.40 | 14.25 | % | 0.65 | 0 | 7 | 3.16 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:52 PM EST |