Options Chain for INHIBRX BIOSCIENCES INC COM (INBX) - $77.59 as of 11/19/2025 3:32:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 77.40 | 82.00 | 79.70 | 72.20 | 0.00 | 0.00% | 31.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:56 PM EST |
| 5.00 | 75.00 | 79.50 | 77.25 | % | 15.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 7.50 | 72.40 | 77.00 | 74.70 | % | 9.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 10.00 | 69.90 | 74.50 | 72.20 | % | 7.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 12.50 | 67.40 | 72.00 | 69.70 | % | 5.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 15.00 | 65.50 | 69.50 | 67.50 | 65.00 | -0.50 | -0.77% | 4.50 | 4 | 52 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 17.50 | 62.50 | 67.00 | 64.75 | 18.20 | 0.00 | 0.00% | 3.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:56 PM EST |
| 20.00 | 59.90 | 64.50 | 62.20 | 62.70 | 0.00 | 0.00% | 3.11 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:56 PM EST |
| 22.50 | 57.50 | 62.00 | 59.75 | % | 2.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 25.00 | 55.00 | 59.90 | 57.45 | 32.00 | 0.00 | 0.00% | 2.30 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:56 PM EST |
| 30.00 | 50.50 | 54.50 | 52.50 | 50.27 | 0.00 | 0.00% | 1.75 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:56 PM EST |
| 35.00 | 46.20 | 49.50 | 47.85 | 47.95 | +3.75 | +8.49% | 1.37 | 16 | 3,386 | 9.99 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 40.00 | 40.80 | 44.50 | 42.65 | 42.82 | +5.12 | +13.59% | 1.07 | 11 | 413 | 8.67 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 45.00 | 35.80 | 39.00 | 37.40 | 37.97 | +3.97 | +11.68% | 0.83 | 47 | 3,276 | 6.96 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 50.00 | 30.70 | 34.50 | 32.60 | 32.47 | +0.72 | +2.27% | 0.65 | 12 | 374 | 6.47 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 55.00 | 26.00 | 29.50 | 27.75 | 27.75 | -1.25 | -4.31% | 0.50 | 2 | 788 | 5.53 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 60.00 | 20.50 | 24.50 | 22.50 | 22.75 | 0.00 | 0.00% | 0.38 | 0 | 86 | 4.65 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 65.00 | 16.00 | 20.00 | 18.00 | 14.30 | 0.00 | 0.00% | 0.28 | 0 | 62 | 4.14 | 0.99 | 0.01 | -0.04 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 70.00 | 11.20 | 15.50 | 13.35 | 13.04 | 0.00 | 0.00% | 0.19 | 0 | 38 | 3.58 | 0.93 | 0.02 | -0.27 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 75.00 | 7.00 | 10.00 | 8.50 | 8.82 | +2.32 | +35.70% | 0.11 | 5 | 1,704 | 2.48 | 0.79 | 0.03 | -0.65 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 80.00 | 3.50 | 7.00 | 5.25 | 1.50 | -1.90 | -55.89% | 0.07 | 2 | 283 | 1.70 | 0.62 | 0.04 | -0.81 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 85.00 | 1.20 | 3.20 | 2.20 | 2.22 | -0.28 | -11.20% | 0.03 | 11 | 786 | 1.39 | 0.39 | 0.04 | -0.80 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 90.00 | 0.60 | 1.50 | 1.05 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 528 | 1.46 | 0.21 | 0.03 | -0.60 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 95.00 | 0.20 | 1.20 | 0.70 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.65 | 0.09 | 0.02 | -0.36 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 4.90 | 2.45 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 116 | 4.40 | 0.03 | 0.01 | -0.11 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 4.90 | 2.45 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 20 | 4.87 | 0.01 | 0.00 | -0.03 | 10/31/2025 | 11/19/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 5.31 | 0.00 | 0.00 | -0.01 | 11/19/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 4.60 | 2.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 160 | 5.56 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.68 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 497 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,054 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 555 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,225 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.16 | 0 | 221 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,497 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 2,378 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 17 | 644 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 45.00 | 0.05 | 1.45 | 0.75 | 0.05 | -0.05 | -50.00% | 0.02 | 6 | 669 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,165 | 3.25 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 1.90 | 0.95 | 1.92 | 0.00 | 0.00% | 0.02 | 0 | 86 | 5.14 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 181 | 3.51 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 2.60 | 1.30 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 59 | 3.98 | -0.01 | 0.01 | -0.04 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 70.00 | 0.10 | 5.00 | 2.55 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 301 | 2.82 | -0.07 | 0.02 | -0.27 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 75.00 | 0.05 | 1.50 | 0.78 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.22 | -0.21 | 0.03 | -0.65 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 80.00 | 0.55 | 4.60 | 2.58 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 98 | 1.45 | -0.38 | 0.04 | -0.81 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 85.00 | 3.00 | 7.30 | 5.15 | % | 0.06 | 0 | 0 | 1.35 | -0.61 | 0.04 | -0.80 | 11/19/2025 3:59:56 PM EST | |||
| 90.00 | 6.50 | 11.00 | 8.75 | 15.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.47 | -0.79 | 0.03 | -0.60 | 11/6/2025 | 11/19/2025 3:59:56 PM EST |
| 95.00 | 10.50 | 15.30 | 12.90 | % | 0.14 | 0 | 0 | 2.71 | -0.91 | 0.02 | -0.36 | 11/19/2025 3:59:56 PM EST | |||
| 100.00 | 15.50 | 19.90 | 17.70 | 22.50 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.00 | -0.97 | 0.01 | -0.11 | 11/3/2025 | 11/19/2025 3:59:56 PM EST |
| 105.00 | 20.50 | 24.80 | 22.65 | % | 0.22 | 0 | 0 | 3.33 | -0.99 | 0.00 | -0.03 | 11/19/2025 3:59:56 PM EST | |||
| 110.00 | 25.50 | 30.00 | 27.75 | % | 0.25 | 0 | 0 | 3.83 | -1.00 | 0.00 | -0.01 | 11/19/2025 3:59:56 PM EST | |||
| 115.00 | 30.50 | 34.90 | 32.70 | 39.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:56 PM EST |
| 120.00 | 35.50 | 39.90 | 37.70 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST |