Options Chain for IMMUNITYBIO INC COM (IBRX) - $7.84 as of 8/21/2026 12:58:44 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 | 4.00 | 6.80 | 5.40 | 4.80 | -0.10 | -2.05% | 1.80 | 38 | 55 | 7.45 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 3.50 | 3.70 | 5.10 | 4.40 | 4.30 | % | 1.26 | 22 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:59 PM EST | |
| 4.00 | 3.20 | 4.50 | 3.85 | 3.85 | % | 0.96 | 2 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:59 PM EST | |
| 4.50 | 2.75 | 4.00 | 3.38 | % | 0.75 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 5.00 | 2.30 | 3.50 | 2.90 | % | 0.58 | 0 | 0 | 2.15 | 0.98 | 0.03 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 5.50 | 1.80 | 3.40 | 2.60 | % | 0.47 | 0 | 0 | 2.40 | 0.95 | 0.06 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 6.00 | 1.20 | 3.20 | 2.20 | % | 0.37 | 0 | 0 | 2.45 | 0.89 | 0.11 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 6.50 | 1.00 | 2.35 | 1.68 | % | 0.26 | 0 | 0 | 1.73 | 0.81 | 0.15 | -0.01 | 8/21/2026 3:59:59 PM EST | |||
| 7.00 | 0.65 | 2.60 | 1.63 | % | 0.23 | 0 | 0 | 2.25 | 0.71 | 0.19 | -0.01 | 8/21/2026 3:59:59 PM EST | |||
| 7.50 | 0.05 | 1.60 | 0.83 | 0.80 | -0.35 | -30.44% | 0.11 | 3 | 14 | 1.43 | 0.60 | 0.22 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 8.00 | 0.05 | 0.85 | 0.45 | 0.65 | -0.15 | -18.75% | 0.06 | 10 | 8 | 0.51 | 0.49 | 0.22 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 8.50 | 0.15 | 0.90 | 0.53 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.75 | 0.39 | 0.21 | -0.01 | 8/18/2026 | 8/21/2026 3:59:59 PM EST |
| 9.00 | 0.25 | 0.55 | 0.40 | 0.40 | -0.25 | -38.47% | 0.04 | 3 | 8 | 0.78 | 0.30 | 0.19 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.26 | 0.22 | 0.17 | -0.01 | 8/21/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 1.45 | 0.73 | % | 0.07 | 0 | 0 | 2.05 | 0.16 | 0.14 | -0.01 | 8/21/2026 3:59:59 PM EST | |||
| 10.50 | 0.00 | 1.45 | 0.73 | % | 0.07 | 0 | 0 | 2.16 | 0.11 | 0.11 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 2.02 | 0.08 | 0.08 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 11.50 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 2.11 | 0.05 | 0.06 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 1.80 | 0.90 | % | 0.07 | 0 | 0 | 2.77 | 0.04 | 0.04 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.55 | 0.03 | 0.03 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 2.50 | 0.02 | 0.02 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 1.30 | 0.65 | % | 0.05 | 0 | 0 | 2.59 | 0.01 | 0.01 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.80 | 0.40 | % | 0.08 | 0 | 0 | 2.25 | -0.02 | 0.03 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 1.88 | -0.05 | 0.06 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.61 | -0.11 | 0.11 | 0.00 | 8/18/2026 | 8/21/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 1.58 | -0.19 | 0.15 | -0.01 | 8/21/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 14 | 1.10 | -0.29 | 0.19 | -0.01 | 8/18/2026 | 8/21/2026 3:59:59 PM EST |
| 7.50 | 0.35 | 0.75 | 0.55 | 0.61 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.66 | -0.40 | 0.22 | -0.01 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 2.95 | 1.48 | 0.80 | -0.01 | -1.24% | 0.18 | 5 | 1 | 2.76 | -0.51 | 0.22 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 8.50 | 0.75 | 1.50 | 1.13 | 1.14 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.61 | -0.61 | 0.21 | -0.01 | 8/18/2026 | 8/21/2026 3:59:59 PM EST |
| 9.00 | 1.10 | 1.85 | 1.48 | % | 0.16 | 0 | 0 | 1.01 | -0.70 | 0.19 | -0.01 | 8/21/2026 3:59:59 PM EST | |||
| 9.50 | 1.05 | 2.80 | 1.93 | 2.10 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.58 | -0.78 | 0.17 | -0.01 | 8/18/2026 | 8/21/2026 3:59:59 PM EST |
| 10.00 | 1.10 | 4.50 | 2.80 | % | 0.28 | 0 | 0 | 2.85 | -0.84 | 0.14 | -0.01 | 8/21/2026 3:59:59 PM EST | |||
| 10.50 | 2.25 | 4.90 | 3.58 | % | 0.34 | 0 | 0 | 2.86 | -0.89 | 0.11 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 11.00 | 2.25 | 4.90 | 3.58 | % | 0.33 | 0 | 0 | 2.48 | -0.92 | 0.08 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 11.50 | 3.00 | 4.70 | 3.85 | % | 0.33 | 0 | 0 | 1.90 | -0.95 | 0.06 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 12.00 | 2.40 | 6.30 | 4.35 | % | 0.36 | 0 | 0 | 3.05 | -0.96 | 0.04 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 12.50 | 4.10 | 5.50 | 4.80 | % | 0.38 | 0 | 0 | 1.86 | -0.97 | 0.03 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 13.00 | 4.60 | 6.00 | 5.30 | % | 0.41 | 0 | 0 | 1.94 | -0.98 | 0.02 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 14.00 | 5.50 | 8.40 | 6.95 | % | 0.50 | 0 | 0 | 3.45 | -0.99 | 0.01 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 15.00 | 6.50 | 9.40 | 7.95 | % | 0.53 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST |