Options Chain for IMMUNITYBIO INC COM (IBRX) - $8.44 as of 9/28/2026 11:15:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.80 | 9.50 | 7.65 | 6.41 | 0.00 | 0.00% | 7.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 9/28/2026 4:00:06 PM EST |
| 2.00 | 4.80 | 8.50 | 6.65 | 5.35 | 0.00 | 0.00% | 3.33 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/28/2026 4:00:06 PM EST |
| 3.00 | 3.90 | 7.50 | 5.70 | 5.50 | 0.00 | 0.00% | 1.90 | 0 | 51 | 6.53 | 0.99 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:06 PM EST |
| 4.00 | 4.00 | 5.30 | 4.65 | 4.40 | 0.00 | 0.00% | 1.16 | 0 | 42 | 2.71 | 0.97 | 0.02 | 0.00 | 9/24/2026 | 9/28/2026 4:00:06 PM EST |
| 5.00 | 3.00 | 4.20 | 3.60 | 4.00 | +0.60 | +17.65% | 0.72 | 2 | 6 | 1.95 | 0.93 | 0.04 | -0.01 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 6.00 | 2.20 | 3.40 | 2.80 | 2.80 | -0.15 | -5.09% | 0.47 | 20 | 196 | 1.71 | 0.85 | 0.06 | -0.01 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 7.00 | 1.85 | 2.55 | 2.20 | 2.30 | +0.22 | +10.58% | 0.31 | 19 | 803 | 1.06 | 0.76 | 0.09 | -0.01 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 8.00 | 1.00 | 1.80 | 1.40 | 1.45 | -0.50 | -25.65% | 0.17 | 10 | 1,135 | 0.86 | 0.65 | 0.11 | -0.01 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 9.00 | 0.80 | 1.50 | 1.15 | 1.30 | +0.30 | +30.00% | 0.13 | 12 | 5,924 | 1.02 | 0.53 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 10.00 | 0.75 | 0.85 | 0.80 | 0.85 | -0.05 | -5.56% | 0.08 | 10 | 5,014 | 1.00 | 0.43 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 11.00 | 0.45 | 0.65 | 0.55 | 0.61 | +0.13 | +27.09% | 0.05 | 305 | 4,147 | 0.98 | 0.33 | 0.11 | -0.01 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 12.00 | 0.20 | 0.70 | 0.45 | 0.55 | 0.00 | 0.00% | 0.04 | 1,227 | 1,035 | 1.03 | 0.25 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 13.00 | 0.15 | 0.75 | 0.45 | 0.25 | -0.05 | -16.67% | 0.03 | 4 | 591 | 1.14 | 0.19 | 0.08 | -0.01 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.55 | +0.30 | +120.00% | 0.03 | 25 | 214 | 1.58 | 0.14 | 0.07 | -0.01 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 281 | 1.29 | 0.11 | 0.06 | -0.01 | 9/23/2026 | 9/28/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1,430 | 2.00 | 0.08 | 0.04 | 0.00 | 9/3/2026 | 9/28/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.26 | 0.06 | 0.03 | 0.00 | 9/3/2026 | 9/28/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.31 | 0.04 | 0.03 | 0.00 | 9/28/2026 4:00:06 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 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.23 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/28/2026 4:00:06 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/28/2026 4:00:06 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.60 | -0.01 | 0.00 | 0.00 | 9/28/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.31 | -86.12% | 0.01 | 1 | 5 | 1.20 | -0.03 | 0.02 | 0.00 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 256 | 1.98 | -0.07 | 0.04 | -0.01 | 9/22/2026 | 9/28/2026 4:00:06 PM EST |
| 6.00 | 0.15 | 0.60 | 0.38 | 0.61 | 0.00 | 0.00% | 0.06 | 0 | 2,375 | 1.15 | -0.15 | 0.06 | -0.01 | 9/24/2026 | 9/28/2026 4:00:06 PM EST |
| 7.00 | 0.35 | 0.60 | 0.48 | 0.50 | -0.05 | -9.10% | 0.07 | 3 | 2,486 | 0.93 | -0.24 | 0.09 | -0.01 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 8.00 | 0.55 | 1.00 | 0.78 | 0.80 | -0.19 | -19.20% | 0.10 | 3 | 585 | 0.84 | -0.35 | 0.11 | -0.01 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 9.00 | 1.05 | 2.10 | 1.58 | 1.45 | -0.05 | -3.34% | 0.18 | 30 | 136 | 1.03 | -0.47 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 10.00 | 1.65 | 3.00 | 2.33 | 2.17 | 0.00 | 0.00% | 0.23 | 0 | 376 | 1.07 | -0.57 | 0.12 | -0.01 | 9/23/2026 | 9/28/2026 4:00:06 PM EST |
| 11.00 | 2.20 | 3.60 | 2.90 | 2.80 | 0.00 | 0.00% | 0.26 | 0 | 367 | 1.51 | -0.67 | 0.11 | -0.01 | 9/22/2026 | 9/28/2026 4:00:06 PM EST |
| 12.00 | 3.30 | 4.50 | 3.90 | 4.20 | 0.00 | 0.00% | 0.33 | 0 | 57 | 1.61 | -0.75 | 0.10 | -0.01 | 9/17/2026 | 9/28/2026 4:00:06 PM EST |
| 13.00 | 4.20 | 5.40 | 4.80 | 6.14 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.68 | -0.81 | 0.08 | -0.01 | 8/4/2026 | 9/28/2026 4:00:06 PM EST |
| 14.00 | 5.10 | 6.20 | 5.65 | % | 0.40 | 0 | 0 | 1.64 | -0.86 | 0.07 | -0.01 | 9/28/2026 4:00:06 PM EST | |||
| 15.00 | 5.80 | 7.50 | 6.65 | % | 0.44 | 0 | 0 | 2.01 | -0.89 | 0.06 | -0.01 | 9/28/2026 4:00:06 PM EST | |||
| 16.00 | 6.70 | 8.40 | 7.55 | % | 0.47 | 0 | 0 | 2.03 | -0.92 | 0.04 | 0.00 | 9/28/2026 4:00:06 PM EST | |||
| 17.00 | 7.80 | 9.40 | 8.60 | % | 0.51 | 0 | 0 | 2.13 | -0.94 | 0.03 | 0.00 | 9/28/2026 4:00:06 PM EST | |||
| 18.00 | 8.70 | 10.40 | 9.55 | % | 0.53 | 0 | 0 | 2.22 | -0.96 | 0.03 | 0.00 | 9/28/2026 4:00:06 PM EST |