Options Chain for IOVANCE BIOTHERAPEUTICS INC COM (IOVA) - $8.99 as of 8/21/2026 2:47:35 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 | 5.40 | 9.40 | 7.40 | 6.72 | -1.26 | -15.79% | 7.40 | 44 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 1.50 | 6.00 | 8.90 | 7.45 | 6.84 | % | 4.97 | 16 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:05 PM EST | |
| 2.00 | 4.20 | 8.40 | 6.30 | % | 3.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 2.50 | 3.70 | 7.90 | 5.80 | 4.58 | 0.00 | 0.00% | 2.32 | 0 | 75 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:05 PM EST |
| 3.00 | 3.20 | 7.40 | 5.30 | % | 1.77 | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 3.50 | 2.75 | 6.90 | 4.83 | % | 1.38 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 4.00 | 2.25 | 6.40 | 4.33 | % | 1.08 | 0 | 0 | 5.54 | 0.99 | 0.01 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 4.50 | 1.80 | 5.90 | 3.85 | % | 0.86 | 0 | 0 | 4.83 | 0.98 | 0.02 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 5.00 | 1.30 | 5.40 | 3.35 | % | 0.67 | 0 | 0 | 4.25 | 0.96 | 0.03 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 5.50 | 2.30 | 3.50 | 2.90 | 1.60 | 0.00 | 0.00% | 0.53 | 0 | 100 | 1.90 | 0.94 | 0.05 | -0.01 | 8/14/2026 | 8/21/2026 4:00:05 PM EST |
| 6.00 | 2.05 | 2.95 | 2.50 | 2.45 | +1.27 | +107.63% | 0.42 | 10 | 30 | 1.41 | 0.90 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 6.50 | 0.95 | 3.70 | 2.33 | % | 0.36 | 0 | 0 | 2.70 | 0.85 | 0.09 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 7.00 | 1.35 | 3.40 | 2.38 | % | 0.34 | 0 | 0 | 2.59 | 0.79 | 0.10 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 7.50 | 0.60 | 3.40 | 2.00 | 1.70 | 0.00 | 0.00% | 0.27 | 0 | 156 | 2.80 | 0.73 | 0.12 | -0.02 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 8.00 | 0.90 | 1.60 | 1.25 | 1.50 | +0.10 | +7.15% | 0.16 | 2 | 35 | 0.82 | 0.66 | 0.13 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 8.50 | 0.75 | 2.10 | 1.43 | 1.65 | 0.00 | 0.00% | 0.17 | 0 | 56 | 1.22 | 0.59 | 0.14 | -0.02 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 9.00 | 0.50 | 1.60 | 1.05 | 0.88 | -0.17 | -16.19% | 0.12 | 21 | 32 | 1.05 | 0.52 | 0.15 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 9.50 | 0.45 | 1.15 | 0.80 | 0.89 | -0.31 | -25.84% | 0.08 | 5 | 1,007 | 0.98 | 0.46 | 0.14 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 10.00 | 0.50 | 1.00 | 0.75 | 0.70 | -0.26 | -27.09% | 0.07 | 18 | 21 | 1.07 | 0.40 | 0.14 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 10.50 | 0.15 | 1.10 | 0.63 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.04 | 0.34 | 0.13 | -0.01 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 11.00 | 0.05 | 1.00 | 0.53 | % | 0.05 | 0 | 0 | 1.00 | 0.29 | 0.12 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.60 | 0.30 | 0.42 | -0.08 | -16.00% | 0.02 | 100 | 2 | 1.34 | 0.21 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 2.25 | 1.13 | % | 0.09 | 0 | 0 | 3.01 | 0.15 | 0.08 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 2.20 | 1.10 | % | 0.08 | 0 | 0 | 3.12 | 0.10 | 0.06 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 2.44 | 0.07 | 0.05 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.32 | 0.05 | 0.03 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.43 | 0.03 | 0.02 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.53 | 0.02 | 0.02 | 0.00 | 8/21/2026 4:00:05 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 8.26 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 2.50 | 0.00 | 2.05 | 1.03 | % | 0.41 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 1.35 | 0.68 | % | 0.23 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 3.50 | 0.00 | 2.15 | 1.08 | % | 0.31 | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 5.94 | -0.01 | 0.01 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 4.50 | 0.00 | 2.15 | 1.08 | % | 0.24 | 0 | 0 | 5.21 | -0.02 | 0.02 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.22 | 0 | 10 | 4.62 | -0.04 | 0.03 | -0.01 | 8/14/2026 | 8/21/2026 4:00:05 PM EST |
| 5.50 | 0.00 | 0.80 | 0.40 | % | 0.07 | 0 | 0 | 2.20 | -0.06 | 0.05 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.30 | 0.42 | 0.00 | 0.00% | 0.05 | 0 | 163 | 1.66 | -0.10 | 0.07 | -0.01 | 8/17/2026 | 8/21/2026 4:00:05 PM EST |
| 6.50 | 0.00 | 1.20 | 0.60 | % | 0.09 | 0 | 0 | 2.15 | -0.15 | 0.09 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 7.00 | 0.05 | 0.75 | 0.40 | 0.45 | -0.40 | -47.06% | 0.06 | 1 | 2 | 0.93 | -0.21 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 7.50 | 0.20 | 1.45 | 0.83 | 0.60 | 0.00 | 0.00% | 0.11 | 23 | 30 | 1.22 | -0.27 | 0.12 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 8.00 | 0.30 | 1.20 | 0.75 | 0.69 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.94 | -0.34 | 0.13 | -0.02 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 8.50 | 0.45 | 1.60 | 1.03 | 1.52 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.96 | -0.41 | 0.14 | -0.02 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 9.00 | 0.60 | 1.95 | 1.28 | 1.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.53 | -0.48 | 0.15 | -0.02 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 9.50 | 1.10 | 2.40 | 1.75 | % | 0.18 | 0 | 0 | 1.64 | -0.54 | 0.14 | -0.02 | 8/21/2026 4:00:05 PM EST | |||
| 10.00 | 1.40 | 3.30 | 2.35 | % | 0.24 | 0 | 0 | 2.15 | -0.60 | 0.14 | -0.02 | 8/21/2026 4:00:05 PM EST | |||
| 10.50 | 1.25 | 4.10 | 2.68 | % | 0.26 | 0 | 0 | 2.55 | -0.66 | 0.13 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 11.00 | 1.50 | 4.50 | 3.00 | % | 0.27 | 0 | 0 | 2.58 | -0.71 | 0.12 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 12.00 | 2.35 | 4.90 | 3.63 | % | 0.30 | 0 | 0 | 2.25 | -0.79 | 0.10 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 13.00 | 2.90 | 6.40 | 4.65 | % | 0.36 | 0 | 0 | 2.89 | -0.85 | 0.08 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 14.00 | 3.70 | 7.60 | 5.65 | % | 0.40 | 0 | 0 | 3.24 | -0.90 | 0.06 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 15.00 | 4.80 | 8.30 | 6.55 | % | 0.44 | 0 | 0 | 3.12 | -0.93 | 0.05 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 16.00 | 6.00 | 9.50 | 7.75 | % | 0.48 | 0 | 0 | 3.44 | -0.95 | 0.03 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 17.00 | 6.70 | 10.80 | 8.75 | % | 0.51 | 0 | 0 | 3.84 | -0.97 | 0.02 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 18.00 | 7.70 | 11.80 | 9.75 | % | 0.54 | 0 | 0 | 3.96 | -0.98 | 0.02 | 0.00 | 8/21/2026 4:00:05 PM EST |