Options Chain for IMMUNITYBIO INC COM (IBRX) - $6.45 as of 1/23/2026 9:25:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.30 | 8.10 | 6.70 | 7.50 | 0.00 | 0.00% | 13.40 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 1.00 | 5.00 | 5.50 | 5.25 | 6.60 | +0.68 | +11.49% | 5.25 | 13 | 1,624 | 3.62 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 1.50 | 4.50 | 7.50 | 6.00 | 6.28 | +1.28 | +25.60% | 4.00 | 4 | 102 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 2.00 | 3.60 | 6.00 | 4.80 | 5.30 | +0.10 | +1.93% | 2.40 | 100 | 279 | 7.64 | 0.99 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 2.50 | 3.80 | 5.20 | 4.50 | 5.30 | +0.75 | +16.49% | 1.80 | 2 | 2,407 | 4.92 | 0.97 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 3.00 | 2.20 | 3.70 | 2.95 | 3.50 | -1.00 | -22.23% | 0.98 | 11 | 1,836 | 1.83 | 0.94 | 0.03 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 3.50 | 3.00 | 3.30 | 3.15 | 3.31 | -0.09 | -2.65% | 0.90 | 129 | 11,635 | 1.30 | 0.91 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 4.00 | 2.60 | 3.10 | 2.85 | 2.80 | -0.59 | -17.41% | 0.71 | 478 | 3,230 | 1.54 | 0.87 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 4.50 | 2.25 | 2.80 | 2.53 | 2.78 | -0.12 | -4.14% | 0.56 | 169 | 1,584 | 1.56 | 0.82 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 5.00 | 1.95 | 2.10 | 2.03 | 2.00 | -0.60 | -23.08% | 0.41 | 194 | 3,010 | 1.30 | 0.77 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 5.50 | 1.70 | 1.85 | 1.78 | 1.80 | -0.46 | -20.36% | 0.32 | 1,543 | 4,384 | 1.33 | 0.72 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 6.00 | 0.95 | 1.75 | 1.35 | 1.55 | -0.55 | -26.19% | 0.23 | 257 | 323 | 1.14 | 0.66 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 7.50 | 0.95 | 1.15 | 1.05 | 0.99 | -0.51 | -34.00% | 0.14 | 1,915 | 4,795 | 1.40 | 0.50 | 0.11 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 9.00 | 0.55 | 0.85 | 0.70 | 0.75 | -0.35 | -31.82% | 0.08 | 403 | 7,967 | 1.41 | 0.38 | 0.11 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 10.00 | 0.55 | 0.80 | 0.68 | 0.55 | -0.28 | -33.74% | 0.07 | 1,520 | 3,213 | 1.56 | 0.32 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 11.00 | 0.40 | 0.60 | 0.50 | 0.52 | +0.02 | +4.00% | 0.05 | 504 | 6 | 1.57 | 0.29 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 12.00 | 0.30 | 0.65 | 0.48 | 0.47 | -0.20 | -29.86% | 0.04 | 67 | 76 | 1.61 | 0.25 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 13.00 | 0.25 | 0.75 | 0.50 | 0.65 | +0.05 | +8.34% | 0.04 | 3 | 47 | 1.74 | 0.21 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 14.00 | 0.10 | 0.75 | 0.43 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.69 | 0.20 | 0.07 | -0.01 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.37 | -0.04 | -9.76% | 0.02 | 47 | 521 | 1.76 | 0.18 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.10 | 0.05 | % | 0.10 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 63 | 3.43 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4,057 | 2.14 | -0.01 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 2.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.03 | 15 | 1,227 | 1.63 | -0.03 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 3.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.02 | -16.67% | 0.04 | 8 | 1,310 | 1.51 | -0.06 | 0.03 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 3.50 | 0.10 | 0.25 | 0.18 | 0.12 | -0.05 | -29.42% | 0.05 | 11 | 319 | 1.41 | -0.09 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 4.00 | 0.25 | 0.45 | 0.35 | 0.25 | 0.00 | 0.00% | 0.09 | 49 | 630 | 1.52 | -0.13 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 4.50 | 0.35 | 0.50 | 0.43 | 0.40 | 0.00 | 0.00% | 0.10 | 24 | 114 | 1.38 | -0.18 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 5.00 | 0.55 | 0.65 | 0.60 | 0.65 | +0.11 | +20.37% | 0.12 | 849 | 3,686 | 1.43 | -0.23 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 5.50 | 0.75 | 0.95 | 0.85 | 0.77 | +0.02 | +2.67% | 0.15 | 281 | 991 | 1.40 | -0.28 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 6.00 | 0.75 | 1.40 | 1.08 | 1.10 | +0.15 | +15.79% | 0.18 | 436 | 68 | 1.36 | -0.34 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 7.50 | 1.90 | 2.30 | 2.10 | 2.05 | +0.22 | +12.03% | 0.28 | 852 | 1,518 | 1.44 | -0.50 | 0.11 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 9.00 | 3.00 | 3.50 | 3.25 | 3.06 | +0.12 | +4.09% | 0.36 | 89 | 7,518 | 1.45 | -0.62 | 0.11 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 10.00 | 3.50 | 4.40 | 3.95 | 3.70 | 0.00 | 0.00% | 0.40 | 0 | 92 | 1.82 | -0.68 | 0.10 | -0.01 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 11.00 | 3.20 | 5.70 | 4.45 | % | 0.40 | 0 | 0 | 2.29 | -0.71 | 0.09 | -0.01 | 1/23/2026 3:59:54 PM EST | |||
| 12.00 | 3.50 | 6.80 | 5.15 | 5.30 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.54 | -0.75 | 0.08 | -0.01 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 13.00 | 5.10 | 7.70 | 6.40 | % | 0.49 | 0 | 0 | 2.57 | -0.79 | 0.07 | -0.01 | 1/23/2026 3:59:54 PM EST | |||
| 14.00 | 5.80 | 9.50 | 7.65 | % | 0.55 | 0 | 0 | 3.48 | -0.80 | 0.07 | -0.01 | 1/23/2026 3:59:54 PM EST | |||
| 15.00 | 7.10 | 9.00 | 8.05 | 8.40 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.02 | -0.82 | 0.06 | -0.01 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |