Options Chain for IMMUNITYBIO INC COM (IBRX) - $9.55 as of 2/27/2026 3:16:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 2.50 | 6.50 | 4.50 | % | 0.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 5.50 | 2.00 | 6.00 | 4.00 | % | 0.73 | 0 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 6.00 | 1.50 | 4.90 | 3.20 | % | 0.53 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 6.50 | 1.00 | 4.90 | 2.95 | 2.70 | 0.00 | 0.00% | 0.45 | 0 | 20 | 7.06 | 1.00 | 0.02 | 0.00 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 7.00 | 0.50 | 4.90 | 2.70 | % | 0.39 | 0 | 0 | 7.66 | 0.97 | 0.05 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | % | 0.32 | 0 | 0 | 7.91 | 0.92 | 0.08 | -0.02 | 2/27/2026 4:00:06 PM EST | |||
| 8.00 | 1.25 | 2.15 | 1.70 | 1.60 | +0.20 | +14.29% | 0.21 | 117 | 41 | 2.17 | 0.87 | 0.12 | -0.03 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 8.50 | 0.90 | 1.60 | 1.25 | 1.05 | -0.15 | -12.50% | 0.15 | 1 | 26 | 1.66 | 0.80 | 0.16 | -0.03 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 9.00 | 0.85 | 1.45 | 1.15 | 0.95 | -0.10 | -9.53% | 0.13 | 474 | 463 | 1.33 | 0.70 | 0.20 | -0.04 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 9.50 | 0.85 | 0.90 | 0.88 | 0.88 | +0.14 | +18.92% | 0.09 | 5,004 | 402 | 1.40 | 0.59 | 0.22 | -0.05 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 10.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.10 | +18.19% | 0.07 | 4,140 | 616 | 1.46 | 0.49 | 0.21 | -0.05 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 10.50 | 0.45 | 0.50 | 0.48 | 0.45 | +0.05 | +12.50% | 0.05 | 833 | 562 | 1.42 | 0.39 | 0.19 | -0.05 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 11.00 | 0.30 | 0.35 | 0.33 | 0.33 | +0.03 | +10.00% | 0.03 | 2,226 | 154 | 1.40 | 0.32 | 0.17 | -0.05 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 11.50 | 0.15 | 0.60 | 0.38 | 0.20 | +0.03 | +17.65% | 0.03 | 18 | 112 | 1.71 | 0.26 | 0.15 | -0.05 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 12.00 | 0.15 | 0.20 | 0.18 | 0.19 | +0.03 | +18.75% | 0.01 | 324 | 23 | 1.47 | 0.22 | 0.13 | -0.05 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.19 | -0.01 | -5.00% | 0.01 | 20 | 7 | 1.35 | 0.18 | 0.11 | -0.04 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | 0.25 | +0.19 | +316.67% | 0.03 | 7 | 188 | 3.07 | 0.09 | 0.08 | -0.02 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.36 | 0.07 | 0.06 | -0.02 | 2/27/2026 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.99 | 0.05 | 0.05 | -0.02 | 2/27/2026 4:00:06 PM EST | |||
| 14.50 | 0.00 | 2.95 | 1.48 | % | 0.10 | 0 | 0 | 7.89 | 0.02 | 0.03 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.04 | -44.45% | 0.01 | 309 | 60 | 3.05 | 0.02 | 0.03 | -0.01 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 15.50 | 0.00 | 2.75 | 1.38 | % | 0.09 | 0 | 0 | 7.85 | 0.01 | 0.01 | 0.00 | 2/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 5.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 6.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.02 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.01 | 1 | 110 | 2.09 | -0.03 | 0.05 | -0.01 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 7.50 | 0.05 | 0.20 | 0.13 | 0.05 | -0.12 | -70.59% | 0.02 | 13 | 12 | 1.62 | -0.08 | 0.08 | -0.02 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.03 | -15.00% | 0.02 | 69 | 430 | 1.52 | -0.13 | 0.12 | -0.03 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 8.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.25 | -50.00% | 0.03 | 209 | 30 | 1.39 | -0.20 | 0.16 | -0.03 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 9.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.05 | -11.12% | 0.04 | 3,166 | 502 | 1.43 | -0.30 | 0.20 | -0.04 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 9.50 | 0.50 | 0.90 | 0.70 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.54 | -0.41 | 0.22 | -0.05 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 10.00 | 0.85 | 1.35 | 1.10 | 0.85 | % | 0.11 | 85 | 0 | 1.78 | -0.51 | 0.21 | -0.05 | 2/27/2026 | 2/27/2026 4:00:06 PM EST | |
| 10.50 | 1.10 | 1.75 | 1.43 | 1.55 | % | 0.14 | 5 | 0 | 1.79 | -0.61 | 0.19 | -0.05 | 2/27/2026 | 2/27/2026 4:00:06 PM EST | |
| 11.00 | 1.50 | 2.20 | 1.85 | 2.21 | % | 0.17 | 10 | 0 | 1.92 | -0.68 | 0.17 | -0.05 | 2/27/2026 | 2/27/2026 4:00:06 PM EST | |
| 11.50 | 0.50 | 4.90 | 2.70 | % | 0.23 | 0 | 0 | 7.03 | -0.74 | 0.15 | -0.05 | 2/27/2026 4:00:06 PM EST | |||
| 12.00 | 1.00 | 4.90 | 2.95 | % | 0.25 | 0 | 0 | 6.31 | -0.78 | 0.13 | -0.05 | 2/27/2026 4:00:06 PM EST | |||
| 12.50 | 2.40 | 4.60 | 3.50 | % | 0.28 | 0 | 0 | 5.04 | -0.82 | 0.11 | -0.04 | 2/27/2026 4:00:06 PM EST | |||
| 13.00 | 1.50 | 5.60 | 3.55 | 3.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 6.19 | -0.91 | 0.08 | -0.02 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 13.50 | 2.00 | 5.80 | 3.90 | 3.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 5.84 | -0.93 | 0.06 | -0.02 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 14.00 | 2.50 | 6.10 | 4.30 | 4.35 | 0.00 | 0.00% | 0.31 | 0 | 1 | 5.65 | -0.95 | 0.05 | -0.02 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 14.50 | 3.00 | 6.40 | 4.70 | % | 0.32 | 0 | 0 | 5.64 | -0.98 | 0.03 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 15.00 | 3.10 | 6.90 | 5.00 | % | 0.33 | 0 | 0 | 5.81 | -0.98 | 0.03 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 15.50 | 4.00 | 7.40 | 5.70 | % | 0.37 | 0 | 0 | 5.97 | -0.99 | 0.01 | 0.00 | 2/27/2026 4:00:06 PM EST |