Options Chain for IOVANCE BIOTHERAPEUTICS INC COM (IOVA) - $8.24 as of 11/20/2024 4:13:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.30 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 4.00 | 2.80 | 6.50 | % | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 5.00 | 1.50 | 5.50 | % | 0 | 0 | 5.11 | 0.98 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 6.00 | 0.50 | 4.90 | % | 0 | 0 | 4.61 | 0.91 | 0.08 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 6.50 | 0.00 | 3.90 | % | 0 | 0 | 2.14 | 0.85 | 0.12 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 7.00 | 0.00 | 4.60 | 3.50 | 0.00 | 0.00% | 0 | 2 | 2.30 | 0.77 | 0.16 | -0.01 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 7.50 | 0.25 | 3.00 | % | 0 | 0 | 1.19 | 0.68 | 0.19 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 8.00 | 0.65 | 3.00 | 0.64 | % | 1 | 0 | 1.72 | 0.58 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST | |
| 8.50 | 0.00 | 1.75 | 0.87 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.47 | 0.21 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 0.00 | 0.55 | 0.50 | -0.06 | -10.72% | 25 | 27 | 0.56 | 0.38 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 9.50 | 0.00 | 1.55 | % | 0 | 0 | 1.88 | 0.29 | 0.18 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.22 | -0.13 | -37.15% | 16 | 190 | 0.92 | 0.23 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 10.50 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 55 | 0.88 | 0.17 | 0.13 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 11.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 634 | 1.10 | 0.12 | 0.10 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 11.50 | 0.00 | 2.15 | % | 0 | 0 | 2.10 | 0.09 | 0.08 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.06 | 0.06 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 12.50 | 0.00 | 1.30 | % | 0 | 0 | 1.41 | 0.04 | 0.05 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.00 | 0.00 | 1.20 | % | 0 | 0 | 1.90 | 0.03 | 0.03 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.50 | 0.00 | 1.75 | % | 0 | 0 | 1.97 | 0.02 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 0.00 | 1.75 | % | 0 | 0 | 2.04 | 0.01 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.50 | 0.00 | 1.25 | % | 0 | 0 | 2.10 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 0.00 | 1.70 | % | 0 | 0 | 2.44 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.50 | 0.00 | 1.25 | % | 0 | 0 | 2.23 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.00 | 0.00 | 4.60 | % | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.50 | 0.00 | 4.80 | % | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 17.00 | 0.00 | 4.80 | % | 0 | 0 | 6.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 17.50 | 0.00 | 1.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 22.50 | 0.00 | 1.25 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.50 | % | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 4.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.20 | % | 0 | 0 | 2.81 | -0.02 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 6.00 | 0.00 | 1.40 | % | 0 | 0 | 1.32 | -0.09 | 0.08 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 6.50 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | -0.15 | 0.12 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 7.00 | 0.00 | 1.85 | % | 0 | 0 | 1.12 | -0.23 | 0.16 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 7.50 | 0.30 | 1.00 | % | 0 | 0 | 1.52 | -0.32 | 0.19 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 8.00 | 0.00 | 1.20 | 0.70 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.42 | 0.21 | -0.01 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 8.50 | 0.20 | 2.20 | 0.94 | 0.00 | 0.00% | 0 | 20 | 0.98 | -0.53 | 0.21 | -0.01 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 0.10 | 1.40 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.62 | 0.20 | -0.01 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 9.50 | 0.00 | 3.90 | 1.50 | 0.00 | 0.00% | 0 | 6 | 1.02 | -0.71 | 0.18 | -0.01 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 10.00 | 0.10 | 4.60 | 2.06 | 0.00 | 0.00% | 0 | 1 | 1.70 | -0.77 | 0.16 | -0.01 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 10.50 | 0.05 | 4.90 | 1.79 | 0.00 | 0.00% | 0 | 2 | 3.19 | -0.83 | 0.13 | -0.01 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 11.00 | 0.55 | 5.40 | % | 0 | 0 | 3.21 | -0.88 | 0.10 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 11.50 | 1.40 | 6.00 | % | 0 | 0 | 3.51 | -0.91 | 0.08 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.00 | 1.60 | 6.30 | % | 0 | 0 | 3.40 | -0.94 | 0.06 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.50 | 2.10 | 6.80 | % | 0 | 0 | 3.49 | -0.96 | 0.05 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.00 | 2.75 | 7.40 | % | 0 | 0 | 3.58 | -0.97 | 0.03 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.50 | 3.10 | 7.80 | % | 0 | 0 | 3.65 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 4.50 | 8.50 | % | 0 | 0 | 3.83 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.50 | 4.50 | 8.50 | % | 0 | 0 | 2.09 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 5.50 | 9.50 | % | 0 | 0 | 4.07 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.50 | 5.40 | 10.00 | % | 0 | 0 | 4.13 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.00 | 5.90 | 10.50 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.50 | 6.50 | 11.00 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 17.00 | 6.90 | 11.40 | % | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 17.50 | 7.50 | 12.00 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 20.00 | 11.40 | 14.50 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 22.50 | 12.60 | 17.00 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |