Options Chain for IMMUNITYBIO INC COM (IBRX) - $8.64 as of 10/21/2026 8:08:42 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 | 4.90 | 7.60 | 6.25 | 5.80 | +0.10 | +1.76% | 2.08 | 2 | 16 | 7.79 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:57 PM EST |
| 4.00 | 4.10 | 6.60 | 5.35 | 4.80 | +0.25 | +5.50% | 1.34 | 2 | 2 | 5.71 | 0.98 | 0.01 | 0.00 | 10/21/2026 | 10/21/2026 3:59:57 PM EST |
| 4.50 | 2.60 | 6.10 | 4.35 | % | 0.97 | 0 | 0 | 5.03 | 0.96 | 0.02 | 0.00 | 10/21/2026 3:59:57 PM EST | |||
| 5.00 | 3.00 | 5.70 | 4.35 | % | 0.87 | 0 | 0 | 4.62 | 0.94 | 0.03 | -0.01 | 10/21/2026 3:59:57 PM EST | |||
| 5.50 | 1.20 | 5.20 | 3.20 | % | 0.58 | 0 | 0 | 4.11 | 0.91 | 0.05 | -0.01 | 10/21/2026 3:59:57 PM EST | |||
| 6.00 | 1.20 | 4.70 | 2.95 | 2.74 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.67 | 0.87 | 0.06 | -0.01 | 10/19/2026 | 10/21/2026 3:59:57 PM EST |
| 6.50 | 0.30 | 4.30 | 2.30 | % | 0.35 | 0 | 0 | 3.40 | 0.83 | 0.08 | -0.01 | 10/21/2026 3:59:57 PM EST | |||
| 7.00 | 0.10 | 3.90 | 2.00 | % | 0.29 | 0 | 0 | 3.15 | 0.77 | 0.09 | -0.01 | 10/21/2026 3:59:57 PM EST | |||
| 7.50 | 0.05 | 3.60 | 1.83 | 1.86 | 0.00 | 0.00% | 0.24 | 0 | 31 | 3.02 | 0.72 | 0.10 | -0.02 | 10/20/2026 | 10/21/2026 3:59:57 PM EST |
| 8.00 | 0.65 | 2.15 | 1.40 | 1.59 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.71 | 0.66 | 0.11 | -0.02 | 10/20/2026 | 10/21/2026 3:59:57 PM EST |
| 8.50 | 0.70 | 2.30 | 1.50 | 1.30 | % | 0.18 | 1 | 0 | 1.31 | 0.60 | 0.12 | -0.02 | 10/21/2026 | 10/21/2026 3:59:57 PM EST | |
| 9.00 | 0.65 | 1.35 | 1.00 | 0.90 | 0.00 | 0.00% | 0.11 | 0 | 17 | 1.03 | 0.54 | 0.12 | -0.02 | 10/20/2026 | 10/21/2026 3:59:57 PM EST |
| 9.50 | 0.15 | 1.40 | 0.78 | 0.83 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.97 | 0.48 | 0.12 | -0.02 | 10/19/2026 | 10/21/2026 3:59:57 PM EST |
| 10.00 | 0.50 | 1.30 | 0.90 | 0.57 | 0.00 | 0.00% | 0.09 | 0 | 82 | 1.24 | 0.43 | 0.12 | -0.02 | 10/20/2026 | 10/21/2026 3:59:57 PM EST |
| 10.50 | 0.30 | 1.60 | 0.95 | 0.50 | -0.09 | -15.26% | 0.09 | 11 | 113 | 0.93 | 0.38 | 0.11 | -0.02 | 10/21/2026 | 10/21/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 23 | 1.72 | 0.33 | 0.11 | -0.02 | 10/19/2026 | 10/21/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 2.50 | 1.25 | % | 0.11 | 0 | 0 | 3.06 | 0.29 | 0.11 | -0.02 | 10/21/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.09 | 0 | 3 | 2.88 | 0.25 | 0.10 | -0.01 | 10/16/2026 | 10/21/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 2.40 | 1.20 | % | 0.10 | 0 | 0 | 3.16 | 0.21 | 0.09 | -0.01 | 10/21/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 2.35 | 1.18 | % | 0.09 | 0 | 0 | 3.20 | 0.18 | 0.08 | -0.01 | 10/21/2026 3:59:57 PM EST | |||
| 13.50 | 0.00 | 2.30 | 1.15 | % | 0.09 | 0 | 0 | 3.23 | 0.16 | 0.08 | -0.01 | 10/21/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 2.30 | 0.14 | 0.07 | -0.01 | 10/21/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.08 | 0 | 41 | 3.41 | 0.10 | 0.05 | -0.01 | 10/15/2026 | 10/21/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 3.49 | 0.07 | 0.04 | -0.01 | 10/21/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 3.61 | 0.05 | 0.03 | 0.00 | 10/21/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 3.71 | 0.04 | 0.03 | 0.00 | 10/21/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.87 | 0.03 | 0.02 | 0.00 | 10/14/2026 | 10/21/2026 3:59:57 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 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 2.20 | 1.10 | % | 0.28 | 0 | 0 | 6.31 | -0.02 | 0.01 | 0.00 | 10/21/2026 3:59:57 PM EST | |||
| 4.50 | 0.00 | 2.20 | 1.10 | % | 0.24 | 0 | 0 | 5.53 | -0.04 | 0.02 | 0.00 | 10/21/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 2.20 | 1.10 | % | 0.22 | 0 | 0 | 4.90 | -0.06 | 0.03 | -0.01 | 10/21/2026 3:59:57 PM EST | |||
| 5.50 | 0.00 | 2.25 | 1.13 | % | 0.21 | 0 | 0 | 4.45 | -0.09 | 0.05 | -0.01 | 10/21/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 2.25 | 1.13 | % | 0.19 | 0 | 0 | 3.98 | -0.13 | 0.06 | -0.01 | 10/21/2026 3:59:57 PM EST | |||
| 6.50 | 0.00 | 2.35 | 1.18 | % | 0.18 | 0 | 0 | 3.69 | -0.17 | 0.08 | -0.01 | 10/21/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.90 | 0.45 | % | 0.06 | 0 | 0 | 1.64 | -0.23 | 0.09 | -0.01 | 10/21/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.05 | 5 | 25 | 1.29 | -0.28 | 0.10 | -0.02 | 10/21/2026 | 10/21/2026 3:59:57 PM EST |
| 8.00 | 0.25 | 1.35 | 0.80 | 0.90 | +0.20 | +28.58% | 0.10 | 10 | 11 | 1.05 | -0.34 | 0.11 | -0.02 | 10/21/2026 | 10/21/2026 3:59:57 PM EST |
| 8.50 | 0.70 | 1.35 | 1.03 | 1.00 | +0.20 | +25.00% | 0.12 | 142 | 26 | 1.03 | -0.40 | 0.12 | -0.02 | 10/21/2026 | 10/21/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 3.30 | 1.65 | 1.25 | 0.00 | 0.00% | 0.18 | 0 | 28 | 2.91 | -0.46 | 0.12 | -0.02 | 10/20/2026 | 10/21/2026 3:59:57 PM EST |
| 9.50 | 0.05 | 3.30 | 1.68 | 1.13 | 0.00 | 0.00% | 0.18 | 0 | 17 | 2.58 | -0.52 | 0.12 | -0.02 | 10/16/2026 | 10/21/2026 3:59:57 PM EST |
| 10.00 | 0.10 | 4.00 | 2.05 | 1.52 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.91 | -0.57 | 0.12 | -0.02 | 10/13/2026 | 10/21/2026 3:59:57 PM EST |
| 10.50 | 0.30 | 4.40 | 2.35 | 1.87 | 0.00 | 0.00% | 0.22 | 0 | 7 | 2.94 | -0.62 | 0.11 | -0.02 | 10/14/2026 | 10/21/2026 3:59:57 PM EST |
| 11.00 | 0.85 | 4.90 | 2.88 | % | 0.26 | 0 | 0 | 3.05 | -0.67 | 0.11 | -0.02 | 10/21/2026 3:59:57 PM EST | |||
| 11.50 | 1.25 | 5.30 | 3.28 | % | 0.29 | 0 | 0 | 3.07 | -0.71 | 0.11 | -0.02 | 10/21/2026 3:59:57 PM EST | |||
| 12.00 | 1.70 | 5.70 | 3.70 | % | 0.31 | 0 | 0 | 3.07 | -0.75 | 0.10 | -0.01 | 10/21/2026 3:59:57 PM EST | |||
| 12.50 | 2.10 | 6.20 | 4.15 | 2.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.17 | -0.79 | 0.09 | -0.01 | 10/15/2026 | 10/21/2026 3:59:57 PM EST |
| 13.00 | 2.60 | 6.70 | 4.65 | % | 0.36 | 0 | 0 | 3.26 | -0.82 | 0.08 | -0.01 | 10/21/2026 3:59:57 PM EST | |||
| 13.50 | 3.00 | 7.10 | 5.05 | % | 0.37 | 0 | 0 | 3.25 | -0.84 | 0.08 | -0.01 | 10/21/2026 3:59:57 PM EST | |||
| 14.00 | 3.50 | 7.60 | 5.55 | % | 0.40 | 0 | 0 | 3.33 | -0.86 | 0.07 | -0.01 | 10/21/2026 3:59:57 PM EST | |||
| 15.00 | 4.50 | 8.60 | 6.55 | % | 0.44 | 0 | 0 | 3.48 | -0.90 | 0.05 | -0.01 | 10/21/2026 3:59:57 PM EST | |||
| 16.00 | 6.40 | 9.50 | 7.95 | % | 0.50 | 0 | 0 | 3.51 | -0.93 | 0.04 | -0.01 | 10/21/2026 3:59:57 PM EST | |||
| 17.00 | 6.60 | 10.50 | 8.55 | % | 0.50 | 0 | 0 | 3.64 | -0.95 | 0.03 | 0.00 | 10/21/2026 3:59:57 PM EST | |||
| 18.00 | 7.50 | 11.40 | 9.45 | % | 0.52 | 0 | 0 | 3.66 | -0.96 | 0.03 | 0.00 | 10/21/2026 3:59:57 PM EST | |||
| 19.00 | 8.50 | 12.50 | 10.50 | % | 0.55 | 0 | 0 | 3.85 | -0.97 | 0.02 | 0.00 | 10/21/2026 3:59:57 PM EST |