Options Chain for IMMUNITYBIO INC COM (IBRX) - $8.27 as of 3/12/2026 3:12:13 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 | 6.50 | 8.40 | 7.45 | 7.17 | 0.00 | 0.00% | 14.90 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:31 PM EST |
| 1.00 | 6.10 | 8.00 | 7.05 | 6.74 | 0.00 | 0.00% | 7.05 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:31 PM EST |
| 1.50 | 5.60 | 7.50 | 6.55 | 6.36 | 0.00 | 0.00% | 4.37 | 0 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:31 PM EST |
| 2.00 | 5.10 | 7.00 | 6.05 | 6.29 | 0.00 | 0.00% | 3.02 | 0 | 66 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:31 PM EST |
| 2.50 | 4.60 | 6.50 | 5.55 | 5.80 | 0.00 | 0.00% | 2.22 | 0 | 491 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:31 PM EST |
| 3.00 | 4.50 | 5.30 | 4.90 | 4.90 | 0.00 | 0.00% | 1.63 | 0 | 1,395 | 6.89 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:31 PM EST |
| 3.50 | 4.00 | 5.00 | 4.50 | 4.50 | 0.00 | 0.00% | 1.29 | 0 | 4,766 | 6.98 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:31 PM EST |
| 4.00 | 3.50 | 4.50 | 4.00 | 3.90 | 0.00 | 0.00% | 1.00 | 0 | 1,925 | 6.05 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:31 PM EST |
| 4.50 | 3.20 | 3.60 | 3.40 | 3.50 | -0.20 | -5.41% | 0.76 | 2 | 1,329 | 3.46 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 5.00 | 2.55 | 3.30 | 2.93 | 2.97 | -0.33 | -10.00% | 0.59 | 194 | 3,442 | 3.80 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 5.50 | 2.25 | 2.45 | 2.35 | 2.40 | -0.41 | -14.60% | 0.43 | 12 | 4,940 | 1.62 | 0.99 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 6.00 | 1.75 | 2.00 | 1.88 | 2.04 | -0.11 | -5.12% | 0.31 | 50 | 4,590 | 1.57 | 0.96 | 0.06 | -0.01 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 6.50 | 1.10 | 2.25 | 1.68 | % | 0.26 | 0 | 0 | 3.44 | 0.90 | 0.13 | -0.02 | 3/12/2026 3:59:31 PM EST | |||
| 7.00 | 0.30 | 1.20 | 0.75 | 1.05 | -0.35 | -25.00% | 0.11 | 1,128 | 73 | 1.46 | 0.79 | 0.22 | -0.03 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 7.50 | 0.60 | 0.70 | 0.65 | 0.70 | -0.43 | -38.06% | 0.09 | 102 | 16,874 | 1.03 | 0.65 | 0.29 | -0.03 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 8.00 | 0.45 | 0.60 | 0.53 | 0.52 | -0.28 | -35.00% | 0.07 | 26 | 491 | 1.26 | 0.49 | 0.31 | -0.04 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 8.50 | 0.15 | 0.40 | 0.28 | 0.35 | -0.19 | -35.19% | 0.03 | 456 | 564 | 0.98 | 0.36 | 0.28 | -0.03 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.15 | -41.67% | 0.02 | 194 | 20,315 | 1.28 | 0.25 | 0.24 | -0.03 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 9.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.08 | -28.58% | 0.02 | 4 | 749 | 1.31 | 0.17 | 0.19 | -0.03 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.04 | -22.23% | 0.01 | 1,179 | 12,783 | 1.44 | 0.12 | 0.14 | -0.02 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 10.50 | 0.05 | 0.15 | 0.10 | 0.08 | -0.07 | -46.67% | 0.01 | 2 | 633 | 1.51 | 0.08 | 0.10 | -0.02 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 945 | 12,127 | 1.57 | 0.05 | 0.08 | -0.01 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 11.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 84 | 3.22 | 0.02 | 0.03 | 0.00 | 3/10/2026 | 3/12/2026 3:59:31 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.01 | 251 | 20,014 | 1.84 | 0.01 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 12.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.69 | 0.00 | 0.01 | 0.00 | 3/9/2026 | 3/12/2026 3:59:31 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 30 | 5,140 | 2.25 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 13.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.06 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 3:59:31 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 116 | 2,292 | 2.17 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 14.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:31 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 15,293 | 2.36 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.03 | -75.00% | 0.01 | 1 | 1,881 | 3.16 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,549 | 2.71 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:31 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 696 | 4.50 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:31 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 234 | 4.34 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 3:59:31 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,896 | 3.55 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:31 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 24 | 6.04 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 3:59:31 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,223 | 3.82 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:31 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 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:31 PM EST | |||
| 1.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 3:59:31 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 3:59:31 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,183 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:31 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,113 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:31 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,362 | 3.88 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:59:31 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 563 | 3.32 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:31 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,062 | 2.84 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 3:59:31 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 917 | 2.41 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:31 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 2 | 5,638 | 2.03 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.01 | 5 | 2,175 | 1.67 | -0.01 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 32 | 2,905 | 1.34 | -0.04 | 0.06 | -0.01 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.63 | -0.10 | 0.13 | -0.02 | 3/6/2026 | 3/12/2026 3:59:31 PM EST |
| 7.00 | 0.10 | 0.25 | 0.18 | 0.16 | +0.01 | +6.67% | 0.03 | 15 | 134 | 1.12 | -0.21 | 0.22 | -0.03 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 7.50 | 0.30 | 0.40 | 0.35 | 0.35 | +0.08 | +29.63% | 0.05 | 103 | 27,229 | 1.14 | -0.35 | 0.29 | -0.03 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 8.00 | 0.50 | 0.70 | 0.60 | 0.61 | +0.11 | +22.00% | 0.07 | 84 | 498 | 1.14 | -0.51 | 0.31 | -0.04 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 8.50 | 0.80 | 1.20 | 1.00 | 0.85 | +0.15 | +21.43% | 0.12 | 50 | 629 | 1.31 | -0.64 | 0.28 | -0.03 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 9.00 | 1.15 | 1.40 | 1.28 | 1.25 | +0.06 | +5.05% | 0.14 | 32 | 13,782 | 1.49 | -0.75 | 0.24 | -0.03 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 9.50 | 1.30 | 2.05 | 1.68 | 1.52 | 0.00 | 0.00% | 0.18 | 0 | 290 | 2.14 | -0.83 | 0.19 | -0.03 | 3/11/2026 | 3/12/2026 3:59:31 PM EST |
| 10.00 | 1.90 | 2.35 | 2.13 | 1.85 | -0.15 | -7.50% | 0.21 | 2 | 2,475 | 1.87 | -0.88 | 0.14 | -0.02 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 10.50 | 2.00 | 3.20 | 2.60 | 2.15 | 0.00 | 0.00% | 0.25 | 0 | 36 | 2.99 | -0.92 | 0.10 | -0.02 | 3/11/2026 | 3/12/2026 3:59:31 PM EST |
| 11.00 | 2.50 | 3.50 | 3.00 | 2.45 | -0.65 | -20.97% | 0.27 | 1 | 7,704 | 2.72 | -0.95 | 0.08 | -0.01 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 11.50 | 2.95 | 4.00 | 3.48 | 2.67 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.92 | -0.98 | 0.03 | 0.00 | 3/6/2026 | 3/12/2026 3:59:31 PM EST |
| 12.00 | 3.40 | 4.60 | 4.00 | 4.10 | 0.00 | 0.00% | 0.33 | 0 | 10,076 | 3.37 | -0.98 | 0.03 | 0.00 | 3/10/2026 | 3/12/2026 3:59:31 PM EST |
| 12.50 | 3.90 | 5.10 | 4.50 | % | 0.36 | 0 | 0 | 3.54 | -1.00 | 0.01 | 0.00 | 3/12/2026 3:59:31 PM EST | |||
| 13.00 | 4.50 | 5.60 | 5.05 | 4.97 | 0.00 | 0.00% | 0.39 | 0 | 4,176 | 3.71 | -1.00 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 3:59:31 PM EST |
| 13.50 | 4.90 | 6.10 | 5.50 | % | 0.41 | 0 | 0 | 3.86 | -1.00 | 0.01 | 0.00 | 3/12/2026 3:59:31 PM EST | |||
| 14.00 | 5.20 | 6.70 | 5.95 | 5.46 | 0.00 | 0.00% | 0.42 | 0 | 23 | 4.28 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:31 PM EST |
| 14.50 | 5.70 | 7.20 | 6.45 | % | 0.44 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:31 PM EST | |||
| 15.00 | 6.20 | 7.70 | 6.95 | 5.90 | 0.00 | 0.00% | 0.46 | 0 | 131 | 4.56 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:31 PM EST |
| 16.00 | 7.20 | 8.70 | 7.95 | 5.30 | 0.00 | 0.00% | 0.50 | 0 | 19 | 4.82 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 3:59:31 PM EST |
| 17.00 | 8.20 | 9.70 | 8.95 | 6.60 | 0.00 | 0.00% | 0.53 | 0 | 18 | 5.05 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 3:59:31 PM EST |
| 18.00 | 9.20 | 10.70 | 9.95 | 7.70 | 0.00 | 0.00% | 0.55 | 0 | 1 | 5.27 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 3:59:31 PM EST |
| 19.00 | 10.00 | 12.20 | 11.10 | % | 0.58 | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:31 PM EST | |||
| 20.00 | 10.70 | 13.10 | 11.90 | % | 0.59 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:31 PM EST | |||
| 21.00 | 11.70 | 14.10 | 12.90 | % | 0.61 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:31 PM EST | |||
| 22.00 | 12.70 | 15.10 | 13.90 | 12.60 | 0.00 | 0.00% | 0.63 | 0 | 13 | 7.05 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:31 PM EST |