Options Chain for IMMUNITYBIO INC COM (IBRX) - $8.63 as of 10/28/2026 1:22:10 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 | 5.00 | 7.70 | 6.35 | 4.77 | 0.00 | 0.00% | 2.12 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:07 PM EST |
| 3.50 | 4.60 | 7.20 | 5.90 | 4.39 | 0.00 | 0.00% | 1.69 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:07 PM EST |
| 4.00 | 4.10 | 6.70 | 5.40 | 3.82 | 0.00 | 0.00% | 1.35 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:07 PM EST |
| 4.50 | 3.40 | 6.20 | 4.80 | % | 1.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 5.00 | 3.10 | 5.70 | 4.40 | 4.95 | 0.00 | 0.00% | 0.88 | 0 | 1 | 9.31 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/28/2026 4:00:07 PM EST |
| 5.50 | 2.60 | 5.20 | 3.90 | 2.78 | 0.00 | 0.00% | 0.71 | 0 | 3 | 8.30 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 4:00:07 PM EST |
| 6.00 | 2.35 | 4.70 | 3.53 | 2.92 | 0.00 | 0.00% | 0.59 | 0 | 8 | 7.42 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 4:00:07 PM EST |
| 6.50 | 2.10 | 4.30 | 3.20 | 2.46 | 0.00 | 0.00% | 0.49 | 0 | 6 | 6.89 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 4:00:07 PM EST |
| 7.00 | 0.05 | 3.80 | 1.93 | 1.00 | 0.00 | 0.00% | 0.28 | 0 | 66 | 6.15 | 1.00 | 0.08 | 0.00 | 10/26/2026 | 10/28/2026 4:00:07 PM EST |
| 7.50 | 0.05 | 3.40 | 1.73 | 1.20 | 0.00 | 0.00% | 0.23 | 0 | 51 | 5.69 | 0.88 | 0.23 | -0.01 | 10/27/2026 | 10/28/2026 4:00:07 PM EST |
| 8.00 | 0.75 | 1.55 | 1.15 | 1.00 | 0.00 | 0.00% | 0.14 | 75 | 1,419 | 2.29 | 0.76 | 0.29 | -0.01 | 10/28/2026 | 10/28/2026 4:00:07 PM EST |
| 8.50 | 0.35 | 0.95 | 0.65 | 0.86 | +0.24 | +38.71% | 0.08 | 99 | 135 | 1.00 | 0.60 | 0.32 | -0.02 | 10/28/2026 | 10/28/2026 4:00:07 PM EST |
| 9.00 | 0.45 | 0.65 | 0.55 | 0.50 | +0.05 | +11.12% | 0.06 | 71 | 1,179 | 1.13 | 0.44 | 0.31 | -0.02 | 10/28/2026 | 10/28/2026 4:00:07 PM EST |
| 9.50 | 0.00 | 0.50 | 0.25 | 0.30 | +0.03 | +11.12% | 0.03 | 1 | 198 | 1.52 | 0.30 | 0.26 | -0.02 | 10/28/2026 | 10/28/2026 4:00:07 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.22 | +0.03 | +15.79% | 0.02 | 382 | 789 | 1.14 | 0.21 | 0.20 | -0.02 | 10/28/2026 | 10/28/2026 4:00:07 PM EST |
| 10.50 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 87 | 1.82 | 0.13 | 0.15 | -0.01 | 10/27/2026 | 10/28/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 426 | 2.14 | 0.07 | 0.10 | -0.01 | 10/27/2026 | 10/28/2026 4:00:07 PM EST |
| 11.50 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 39 | 2.44 | 0.04 | 0.06 | -0.01 | 10/27/2026 | 10/28/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 298 | 5.86 | 0.02 | 0.03 | 0.00 | 10/27/2026 | 10/28/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 22 | 6.05 | 0.01 | 0.02 | 0.00 | 10/22/2026 | 10/28/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 63 | 2.94 | 0.01 | 0.01 | 0.00 | 10/19/2026 | 10/28/2026 4:00:07 PM EST |
| 13.50 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 6.29 | 0.00 | 0.01 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.08 | 0 | 145 | 6.45 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/28/2026 4:00:07 PM EST |
| 14.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 6.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/28/2026 4:00:07 PM EST |
| 15.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 16.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 7.65 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 7.83 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 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 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 3.50 | 0.00 | 2.15 | 1.08 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 4.50 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 5.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/28/2026 4:00:07 PM EST |
| 6.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.17 | 0 | 10 | 6.89 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 1,058 | 1.20 | 0.00 | 0.08 | 0.00 | 10/27/2026 | 10/28/2026 4:00:07 PM EST |
| 7.50 | 0.05 | 0.20 | 0.13 | 0.12 | -0.07 | -36.85% | 0.02 | 10 | 58 | 0.97 | -0.12 | 0.23 | -0.01 | 10/28/2026 | 10/28/2026 4:00:07 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.10 | -28.58% | 0.03 | 30 | 270 | 0.97 | -0.24 | 0.29 | -0.01 | 10/28/2026 | 10/28/2026 4:00:07 PM EST |
| 8.50 | 0.00 | 0.50 | 0.25 | 0.52 | +0.02 | +4.00% | 0.03 | 15 | 288 | 0.96 | -0.40 | 0.32 | -0.02 | 10/28/2026 | 10/28/2026 4:00:07 PM EST |
| 9.00 | 0.10 | 2.80 | 1.45 | 0.79 | 0.00 | 0.00% | 0.16 | 0 | 128 | 4.82 | -0.56 | 0.31 | -0.02 | 10/27/2026 | 10/28/2026 4:00:07 PM EST |
| 9.50 | 0.75 | 2.00 | 1.38 | 1.45 | 0.00 | 0.00% | 0.15 | 0 | 80 | 2.69 | -0.70 | 0.26 | -0.02 | 10/27/2026 | 10/28/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 3.60 | 1.80 | 1.59 | 0.00 | 0.00% | 0.18 | 0 | 98 | 5.02 | -0.79 | 0.20 | -0.02 | 10/27/2026 | 10/28/2026 4:00:07 PM EST |
| 10.50 | 0.10 | 2.00 | 1.05 | 2.92 | 0.00 | 0.00% | 0.10 | 0 | 20 | 1.14 | -0.87 | 0.15 | -0.01 | 10/26/2026 | 10/28/2026 4:00:07 PM EST |
| 11.00 | 0.40 | 4.40 | 2.40 | 2.75 | 0.00 | 0.00% | 0.22 | 0 | 3 | 5.13 | -0.93 | 0.10 | -0.01 | 10/23/2026 | 10/28/2026 4:00:07 PM EST |
| 11.50 | 2.30 | 4.90 | 3.60 | % | 0.31 | 0 | 0 | 5.35 | -0.96 | 0.06 | -0.01 | 10/28/2026 4:00:07 PM EST | |||
| 12.00 | 2.60 | 5.40 | 4.00 | % | 0.33 | 0 | 0 | 0.00 | -0.98 | 0.03 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 12.50 | 3.30 | 5.90 | 4.60 | 4.20 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.00 | -0.99 | 0.02 | 0.00 | 10/23/2026 | 10/28/2026 4:00:07 PM EST |
| 13.00 | 3.80 | 6.40 | 5.10 | 4.70 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.00 | -0.99 | 0.01 | 0.00 | 10/23/2026 | 10/28/2026 4:00:07 PM EST |
| 13.50 | 2.85 | 6.90 | 4.88 | 5.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 10/23/2026 | 10/28/2026 4:00:07 PM EST |
| 14.00 | 4.60 | 7.20 | 5.90 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 14.50 | 3.90 | 7.90 | 5.90 | % | 0.41 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 15.00 | 4.60 | 8.30 | 6.45 | 6.74 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 4:00:07 PM EST |
| 15.50 | 6.20 | 8.80 | 7.50 | 7.49 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.01 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:07 PM EST |
| 16.00 | 5.50 | 9.30 | 7.40 | 7.43 | +1.11 | +17.57% | 0.46 | 1 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:07 PM EST |
| 16.50 | 6.00 | 9.80 | 7.90 | % | 0.48 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 17.00 | 7.70 | 10.30 | 9.00 | 8.91 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:07 PM EST |
| 18.00 | 7.30 | 11.30 | 9.30 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 19.00 | 9.50 | 12.30 | 10.90 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 20.00 | 9.30 | 13.30 | 11.30 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST |