Options Chain for IMMUNITYBIO INC COM (IBRX) - $8.64 as of 10/22/2026 11:44:01 AM 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 | 4.70 | 7.20 | 5.95 | 5.19 | +0.17 | +3.39% | 1.98 | 2 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:56 PM EST |
| 3.50 | 4.20 | 6.70 | 5.45 | 4.78 | +0.14 | +3.02% | 1.56 | 2 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:56 PM EST |
| 4.00 | 3.80 | 6.20 | 5.00 | 4.50 | 0.00 | 0.00% | 1.25 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 3:59:56 PM EST |
| 4.50 | 3.10 | 5.70 | 4.40 | % | 0.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:56 PM EST | |||
| 5.00 | 2.65 | 5.20 | 3.93 | 5.80 | 0.00 | 0.00% | 0.79 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/22/2026 3:59:56 PM EST |
| 5.50 | 2.15 | 4.70 | 3.43 | 3.03 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/22/2026 3:59:56 PM EST |
| 6.00 | 1.65 | 4.30 | 2.98 | % | 0.50 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 10/22/2026 3:59:56 PM EST | |||
| 6.50 | 1.25 | 3.80 | 2.53 | % | 0.39 | 0 | 0 | 6.70 | 0.98 | 0.04 | -0.01 | 10/22/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 3.40 | 1.70 | 1.59 | -0.50 | -23.93% | 0.24 | 1 | 11 | 6.18 | 0.93 | 0.13 | -0.01 | 10/22/2026 | 10/22/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 2.90 | 1.45 | 0.85 | 0.00 | 0.00% | 0.19 | 0 | 92 | 5.43 | 0.83 | 0.26 | -0.02 | 10/20/2026 | 10/22/2026 3:59:56 PM EST |
| 8.00 | 0.30 | 1.65 | 0.98 | 0.45 | -0.35 | -43.75% | 0.12 | 3 | 49 | 0.85 | 0.67 | 0.37 | -0.03 | 10/22/2026 | 10/22/2026 3:59:56 PM EST |
| 8.50 | 0.25 | 0.45 | 0.35 | 0.25 | -0.32 | -56.14% | 0.04 | 83 | 123 | 0.84 | 0.47 | 0.40 | -0.03 | 10/22/2026 | 10/22/2026 3:59:56 PM EST |
| 9.00 | 0.10 | 0.45 | 0.28 | 0.15 | -0.15 | -50.00% | 0.03 | 405 | 3,799 | 0.76 | 0.30 | 0.33 | -0.02 | 10/22/2026 | 10/22/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.07 | -46.67% | 0.01 | 40 | 349 | 0.79 | 0.18 | 0.24 | -0.02 | 10/22/2026 | 10/22/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.06 | -60.00% | 0.01 | 5 | 1,204 | 1.41 | 0.08 | 0.15 | -0.01 | 10/22/2026 | 10/22/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 486 | 1.30 | 0.04 | 0.08 | -0.01 | 10/22/2026 | 10/22/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,977 | 1.65 | 0.01 | 0.03 | 0.00 | 10/21/2026 | 10/22/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 769 | 1.83 | 0.01 | 0.02 | 0.00 | 10/20/2026 | 10/22/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 62 | 6.38 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 4.83 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 32 | 6.85 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 1.85 | 0.93 | % | 0.07 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.54 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/22/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 1.40 | 0.70 | % | 0.05 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:56 PM EST | |||
| 15.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 7.62 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 7.18 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 8.44 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 8.64 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:56 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.02 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 3:59:56 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/22/2026 3:59:56 PM EST |
| 4.50 | 0.00 | 1.15 | 0.58 | % | 0.13 | 0 | 0 | 7.56 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.55 | 0.78 | % | 0.16 | 0 | 0 | 8.05 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:56 PM EST | |||
| 5.50 | 0.00 | 2.15 | 1.08 | % | 0.20 | 0 | 0 | 9.06 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 21 | 5.75 | 0.00 | 0.01 | 0.00 | 10/19/2026 | 10/22/2026 3:59:56 PM EST |
| 6.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 18 | 5.05 | -0.02 | 0.04 | -0.01 | 10/8/2026 | 10/22/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.01 | 1 | 116 | 1.14 | -0.07 | 0.13 | -0.01 | 10/22/2026 | 10/22/2026 3:59:56 PM EST |
| 7.50 | 0.05 | 0.25 | 0.15 | 0.07 | -0.03 | -30.00% | 0.02 | 2 | 75 | 0.95 | -0.17 | 0.26 | -0.02 | 10/22/2026 | 10/22/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 160 | 2.21 | -0.33 | 0.37 | -0.03 | 10/21/2026 | 10/22/2026 3:59:56 PM EST |
| 8.50 | 0.15 | 0.75 | 0.45 | 0.55 | +0.10 | +22.23% | 0.05 | 31 | 1,035 | 1.34 | -0.53 | 0.40 | -0.03 | 10/22/2026 | 10/22/2026 3:59:56 PM EST |
| 9.00 | 0.70 | 1.20 | 0.95 | 0.77 | +0.01 | +1.32% | 0.11 | 6 | 612 | 1.62 | -0.70 | 0.33 | -0.02 | 10/22/2026 | 10/22/2026 3:59:56 PM EST |
| 9.50 | 0.55 | 3.00 | 1.78 | 1.10 | 0.00 | 0.00% | 0.19 | 0 | 300 | 4.63 | -0.82 | 0.24 | -0.02 | 10/21/2026 | 10/22/2026 3:59:56 PM EST |
| 10.00 | 1.50 | 2.30 | 1.90 | 1.70 | +0.06 | +3.66% | 0.19 | 1 | 271 | 2.44 | -0.92 | 0.15 | -0.01 | 10/22/2026 | 10/22/2026 3:59:56 PM EST |
| 10.50 | 1.05 | 2.50 | 1.78 | 1.80 | 0.00 | 0.00% | 0.17 | 0 | 54 | 1.99 | -0.96 | 0.08 | -0.01 | 10/19/2026 | 10/22/2026 3:59:56 PM EST |
| 11.00 | 1.75 | 4.80 | 3.28 | % | 0.30 | 0 | 0 | 6.05 | -0.99 | 0.03 | 0.00 | 10/22/2026 3:59:56 PM EST | |||
| 11.50 | 2.20 | 4.90 | 3.55 | 1.98 | 0.00 | 0.00% | 0.31 | 0 | 6 | 5.46 | -0.99 | 0.02 | 0.00 | 10/13/2026 | 10/22/2026 3:59:56 PM EST |
| 12.00 | 2.50 | 5.40 | 3.95 | % | 0.33 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:56 PM EST | |||
| 12.50 | 2.35 | 6.30 | 4.33 | % | 0.35 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:56 PM EST | |||
| 13.00 | 3.70 | 6.80 | 5.25 | % | 0.40 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:56 PM EST | |||
| 13.50 | 3.30 | 7.30 | 5.30 | % | 0.39 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:56 PM EST | |||
| 14.00 | 3.80 | 7.80 | 5.80 | % | 0.41 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:56 PM EST | |||
| 14.50 | 4.40 | 8.30 | 6.35 | % | 0.44 | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:56 PM EST | |||
| 15.00 | 5.40 | 8.80 | 7.10 | 5.70 | 0.00 | 0.00% | 0.47 | 0 | 2 | 7.51 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/22/2026 3:59:56 PM EST |
| 15.50 | 5.30 | 9.30 | 7.30 | 7.47 | 0.00 | 0.00% | 0.47 | 0 | 1 | 7.65 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 3:59:56 PM EST |
| 16.00 | 6.20 | 9.80 | 8.00 | 7.54 | 0.00 | 0.00% | 0.50 | 0 | 3 | 7.79 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/22/2026 3:59:56 PM EST |
| 17.00 | 7.70 | 10.80 | 9.25 | % | 0.54 | 0 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:56 PM EST | |||
| 18.00 | 8.50 | 11.80 | 10.15 | % | 0.56 | 0 | 0 | 8.27 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:56 PM EST | |||
| 19.00 | 8.80 | 12.80 | 10.80 | % | 0.57 | 0 | 0 | 8.49 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:56 PM EST | |||
| 20.00 | 9.80 | 13.80 | 11.80 | % | 0.59 | 0 | 0 | 8.70 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:56 PM EST |