Options Chain for IMMUNITYBIO INC COM (IBRX) - $6.02 as of 2/18/2026 2:45:39 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 | 5.50 | 9.60 | 7.55 | 6.95 | +1.47 | +26.83% | 15.10 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 1.00 | 5.90 | 9.10 | 7.50 | 6.25 | +1.49 | +31.31% | 7.50 | 1 | 1,609 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 1.50 | 5.30 | 8.60 | 6.95 | 6.02 | +1.87 | +45.06% | 4.63 | 24 | 78 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 2.00 | 5.00 | 6.80 | 5.90 | 6.30 | +2.30 | +57.50% | 2.95 | 3 | 177 | 4.75 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 2.50 | 5.10 | 6.40 | 5.75 | 4.50 | +0.91 | +25.35% | 2.30 | 1 | 2,302 | 4.43 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 3.00 | 4.10 | 6.10 | 5.10 | 5.40 | +2.35 | +77.05% | 1.70 | 128 | 1,793 | 3.49 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 3.50 | 4.70 | 5.60 | 5.15 | 5.00 | +2.41 | +93.05% | 1.47 | 115 | 12,820 | 3.88 | 0.99 | 0.02 | 0.00 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 4.00 | 2.70 | 6.50 | 4.60 | 4.70 | +2.53 | +116.59% | 1.15 | 89 | 3,140 | 6.61 | 0.96 | 0.03 | 0.00 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 4.50 | 4.00 | 4.70 | 4.35 | 4.10 | +2.35 | +134.29% | 0.97 | 744 | 1,766 | 2.77 | 0.94 | 0.03 | -0.01 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 5.00 | 3.50 | 4.00 | 3.75 | 3.76 | +2.30 | +157.54% | 0.75 | 805 | 4,129 | 2.23 | 0.91 | 0.04 | -0.01 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 5.50 | 3.20 | 3.40 | 3.30 | 3.30 | +2.10 | +175.00% | 0.60 | 2,507 | 6,213 | 1.62 | 0.87 | 0.06 | -0.01 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 6.00 | 2.90 | 3.10 | 3.00 | 2.90 | +2.04 | +237.21% | 0.50 | 1,590 | 4,001 | 1.82 | 0.83 | 0.07 | -0.01 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 7.50 | 2.00 | 2.15 | 2.08 | 2.10 | +1.67 | +388.38% | 0.28 | 5,710 | 14,654 | 1.68 | 0.68 | 0.09 | -0.02 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 9.00 | 1.40 | 1.50 | 1.45 | 1.40 | +1.12 | +400.00% | 0.16 | 16,072 | 10,907 | 1.75 | 0.53 | 0.10 | -0.02 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 10.00 | 1.15 | 1.25 | 1.20 | 1.15 | +0.94 | +447.62% | 0.12 | 4,577 | 5,583 | 1.79 | 0.45 | 0.10 | -0.03 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 11.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.75 | +375.00% | 0.09 | 6,261 | 591 | 1.81 | 0.38 | 0.09 | -0.03 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 12.00 | 0.75 | 0.85 | 0.80 | 0.85 | +0.50 | +142.86% | 0.07 | 845 | 202 | 1.87 | 0.32 | 0.08 | -0.02 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 13.00 | 0.45 | 0.90 | 0.68 | 0.73 | +0.59 | +421.43% | 0.05 | 391 | 61 | 1.89 | 0.28 | 0.08 | -0.02 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 14.00 | 0.15 | 0.60 | 0.38 | 0.55 | +0.40 | +266.67% | 0.03 | 24 | 134 | 1.63 | 0.25 | 0.07 | -0.02 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 15.00 | 0.35 | 0.60 | 0.48 | 0.54 | +0.44 | +440.00% | 0.03 | 496 | 1,104 | 1.90 | 0.21 | 0.06 | -0.02 | 2/18/2026 | 2/18/2026 3:59:51 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 | 2/18/2026 3:59:51 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.03 | 2 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:51 PM EST | |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 63 | 3.42 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/18/2026 3:59:51 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 3,186 | 2.86 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 3:59:51 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.02 | 12 | 1,205 | 2.81 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,428 | 2.42 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:51 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 204 | 427 | 2.09 | -0.01 | 0.02 | 0.00 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.10 | -55.56% | 0.03 | 59 | 837 | 1.78 | -0.04 | 0.03 | 0.00 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 4.50 | 0.10 | 0.25 | 0.18 | 0.15 | -0.10 | -40.00% | 0.04 | 15 | 190 | 1.80 | -0.06 | 0.03 | -0.01 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.15 | -37.50% | 0.04 | 325 | 4,263 | 1.69 | -0.09 | 0.04 | -0.01 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 5.50 | 0.30 | 0.40 | 0.35 | 0.30 | -0.30 | -50.00% | 0.06 | 99 | 1,407 | 1.71 | -0.13 | 0.06 | -0.01 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 6.00 | 0.45 | 0.55 | 0.50 | 0.47 | -0.39 | -45.35% | 0.08 | 656 | 1,232 | 1.67 | -0.17 | 0.07 | -0.01 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 7.50 | 1.05 | 1.10 | 1.08 | 1.08 | -0.87 | -44.62% | 0.14 | 16,958 | 6,117 | 1.65 | -0.32 | 0.09 | -0.02 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 9.00 | 1.85 | 2.10 | 1.98 | 1.87 | -1.43 | -43.34% | 0.22 | 773 | 7,609 | 1.69 | -0.47 | 0.10 | -0.02 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 10.00 | 2.60 | 2.95 | 2.78 | 2.56 | -1.74 | -40.47% | 0.28 | 121 | 93 | 1.81 | -0.55 | 0.10 | -0.03 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 11.00 | 2.55 | 6.00 | 4.28 | % | 0.39 | 0 | 0 | 4.46 | -0.62 | 0.09 | -0.03 | 2/18/2026 3:59:51 PM EST | |||
| 12.00 | 3.90 | 6.50 | 5.20 | 5.00 | -1.60 | -24.25% | 0.43 | 1 | 1 | 2.70 | -0.68 | 0.08 | -0.02 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 13.00 | 3.70 | 7.50 | 5.60 | % | 0.43 | 0 | 0 | 4.31 | -0.72 | 0.08 | -0.02 | 2/18/2026 3:59:51 PM EST | |||
| 14.00 | 5.00 | 8.00 | 6.50 | % | 0.46 | 0 | 0 | 3.95 | -0.75 | 0.07 | -0.02 | 2/18/2026 3:59:51 PM EST | |||
| 15.00 | 5.90 | 9.50 | 7.70 | 8.40 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.64 | -0.79 | 0.06 | -0.02 | 1/22/2026 | 2/18/2026 3:59:51 PM EST |