Options Chain for IMMUNITYBIO INC COM (IBRX) - $9.49 as of 3/24/2026 7:07:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 3.10 | 3.70 | 3.40 | 3.40 | -2.10 | -38.19% | 0.85 | 4 | 1 | 7.08 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 4.50 | 2.70 | 3.30 | 3.00 | 3.00 | -1.86 | -38.28% | 0.67 | 11 | 9 | 6.76 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 5.00 | 2.15 | 2.65 | 2.40 | 2.40 | -2.01 | -45.58% | 0.48 | 25 | 5 | 5.42 | 0.99 | 0.02 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 5.50 | 1.80 | 2.10 | 1.95 | 1.95 | -1.95 | -50.00% | 0.35 | 14 | 27 | 4.23 | 0.97 | 0.06 | -0.02 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 6.00 | 1.10 | 1.60 | 1.35 | 1.32 | -2.09 | -61.29% | 0.23 | 53 | 181 | 2.86 | 0.90 | 0.14 | -0.04 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 6.50 | 0.90 | 1.15 | 1.03 | 1.07 | -1.88 | -63.73% | 0.16 | 56 | 1 | 1.35 | 0.80 | 0.22 | -0.06 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 7.00 | 0.60 | 0.80 | 0.70 | 0.70 | -1.60 | -69.57% | 0.10 | 2,332 | 199 | 1.62 | 0.66 | 0.31 | -0.07 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 7.50 | 0.35 | 0.50 | 0.43 | 0.45 | -1.45 | -76.32% | 0.06 | 4,092 | 42 | 1.77 | 0.49 | 0.35 | -0.08 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 8.00 | 0.20 | 0.25 | 0.23 | 0.22 | -1.21 | -84.62% | 0.03 | 4,880 | 1,077 | 1.68 | 0.33 | 0.32 | -0.07 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 8.50 | 0.05 | 0.15 | 0.10 | 0.10 | -1.00 | -90.91% | 0.01 | 1,193 | 849 | 1.56 | 0.21 | 0.25 | -0.06 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.61 | -85.92% | 0.01 | 4,376 | 3,110 | 1.80 | 0.12 | 0.17 | -0.04 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 9.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.43 | -87.76% | 0.01 | 1,028 | 2,889 | 2.13 | 0.07 | 0.11 | -0.03 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.20 | -80.00% | 0.01 | 2,482 | 4,084 | 2.42 | 0.04 | 0.07 | -0.02 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.15 | -83.34% | 0.00 | 224 | 1,343 | 2.48 | 0.02 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 134 | 2,225 | 2.72 | 0.01 | 0.02 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 16 | 38 | 2.95 | 0.00 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.16 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.60 | 0.30 | 0.03 | -0.02 | -40.00% | 0.02 | 2 | 3 | 3.36 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 1 | 5.67 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 6 | 4.47 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 5.09 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.15 | +0.05 | +50.00% | 0.00 | 100 | 126 | 4.23 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.10 | % | 0.00 | 10 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST | |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/24/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 10 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST | |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST | |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/24/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.10 | 0.05 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 12 | 5.03 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.24 | -88.89% | 0.01 | 11 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.01 | 17 | 1 | 2.93 | -0.01 | 0.02 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.01 | 81 | 0 | 2.83 | -0.03 | 0.06 | -0.02 | 3/24/2026 | 3/24/2026 3:59:57 PM EST | |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.04 | +100.00% | 0.01 | 2,153 | 9,061 | 1.99 | -0.10 | 0.14 | -0.04 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 6.50 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 776 | 26 | 1.72 | -0.20 | 0.22 | -0.06 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 7.00 | 0.25 | 0.30 | 0.28 | 0.28 | +0.13 | +86.67% | 0.04 | 28,957 | 327 | 1.71 | -0.34 | 0.31 | -0.07 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 7.50 | 0.45 | 0.60 | 0.53 | 0.50 | +0.44 | +733.34% | 0.07 | 1,271 | 828 | 1.75 | -0.51 | 0.35 | -0.08 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 8.00 | 0.70 | 0.95 | 0.83 | 0.83 | +0.76 | +1,085.72% | 0.10 | 1,581 | 948 | 1.63 | -0.67 | 0.32 | -0.07 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 8.50 | 1.05 | 1.65 | 1.35 | 1.42 | +1.22 | +610.00% | 0.16 | 157 | 537 | 3.50 | -0.79 | 0.25 | -0.06 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 9.00 | 1.45 | 2.20 | 1.83 | 1.94 | +1.62 | +506.25% | 0.20 | 122 | 386 | 4.20 | -0.88 | 0.17 | -0.04 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 9.50 | 1.90 | 2.75 | 2.33 | 2.13 | +1.48 | +227.70% | 0.25 | 10 | 314 | 4.85 | -0.93 | 0.11 | -0.03 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 10.00 | 2.50 | 2.85 | 2.68 | 2.70 | +1.75 | +184.22% | 0.27 | 24 | 104 | 3.49 | -0.96 | 0.07 | -0.02 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 10.50 | 2.95 | 3.40 | 3.18 | 3.30 | +2.00 | +153.85% | 0.30 | 11 | 45 | 4.07 | -0.98 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 11.00 | 3.40 | 4.30 | 3.85 | 3.75 | +1.75 | +87.50% | 0.35 | 3 | 3 | 6.18 | -0.99 | 0.02 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 11.50 | 2.95 | 4.50 | 3.73 | 4.20 | +1.58 | +60.31% | 0.32 | 3 | 7 | 5.17 | -1.00 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 12.00 | 4.40 | 5.20 | 4.80 | 4.85 | +1.84 | +61.13% | 0.40 | 1 | 8 | 6.37 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 12.50 | 4.80 | 5.70 | 5.25 | 5.55 | +1.30 | +30.59% | 0.42 | 1 | 1 | 6.64 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 13.00 | 5.30 | 6.20 | 5.75 | 6.05 | +2.18 | +56.34% | 0.44 | 3 | 5 | 6.90 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 13.50 | 5.60 | 6.80 | 6.20 | 6.28 | +2.25 | +55.84% | 0.46 | 3 | 4 | 7.58 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 14.00 | 5.40 | 6.80 | 6.10 | 6.55 | +1.75 | +36.46% | 0.44 | 5 | 6 | 5.24 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 14.50 | 6.30 | 7.90 | 7.10 | 7.10 | +2.10 | +42.00% | 0.49 | 10 | 7 | 8.47 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 15.00 | 7.40 | 7.80 | 7.60 | 8.04 | +1.99 | +32.90% | 0.51 | 6 | 1 | 5.62 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 15.50 | 7.70 | 8.70 | 8.20 | 8.35 | +1.57 | +23.16% | 0.53 | 6 | 9 | 8.00 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 16.00 | 8.20 | 9.50 | 8.85 | 8.75 | +0.75 | +9.38% | 0.55 | 32 | 1 | 9.51 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 16.50 | 8.60 | 9.80 | 9.20 | 9.33 | % | 0.56 | 4 | 0 | 8.84 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST | |
| 17.00 | 8.70 | 10.30 | 9.50 | 9.80 | +1.55 | +18.79% | 0.56 | 33 | 2 | 9.01 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 17.50 | 9.60 | 10.80 | 10.20 | 10.33 | % | 0.58 | 5 | 0 | 9.18 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST | |
| 18.00 | 9.50 | 11.70 | 10.60 | 9.33 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:57 PM EST |
| 19.00 | 11.50 | 12.40 | 11.95 | 11.85 | +0.95 | +8.72% | 0.63 | 6 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |