Options Chain for IOVANCE BIOTHERAPEUTICS INC COM (IOVA) - $5.78 as of 2/21/2025 8:39:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 2.00 | 6.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 2.00 | 3.40 | 6.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 2.50 | 2.90 | 6.00 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 3.00 | 2.00 | 5.40 | % | 0 | 0 | 0.00 | 0.97 | 0.03 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 3.50 | 1.95 | 5.00 | % | 0 | 0 | 0.00 | 0.93 | 0.06 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 4.00 | 1.40 | 5.00 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.87 | 0.09 | -0.02 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.80 | 0.12 | -0.02 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.73 | 0.18 | -0.02 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 5.50 | 0.50 | 1.55 | 0.95 | +0.15 | +18.75% | 20 | 178 | 1.99 | 0.63 | 0.21 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 6.00 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 178 | 151 | 1.53 | 0.52 | 0.22 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 6.50 | 0.35 | 1.45 | 0.42 | +0.02 | +5.00% | 102 | 121 | 2.58 | 0.41 | 0.22 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.45 | 0.33 | +0.03 | +10.00% | 94 | 117 | 1.33 | 0.33 | 0.20 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.50 | 0.25 | 4.80 | 0.27 | +0.08 | +42.11% | 27 | 5 | 1.64 | 0.25 | 0.18 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 1.50 | % | 0 | 0 | 4.75 | 0.19 | 0.15 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 8.50 | 0.05 | 4.40 | 0.10 | 0.00 | 0.00% | 0 | 0 | 7.70 | 0.14 | 0.12 | -0.01 | 2/6/2025 | 2/21/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.11 | 0.10 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 9.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.08 | 0.08 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 3.40 | % | 0 | 0 | 2.96 | 0.05 | 0.06 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 10.50 | 0.00 | 4.80 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.04 | 0.05 | -0.01 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.03 | 0.04 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 11.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.02 | 0.03 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.01 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.03 | 0.03 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.07 | 0.06 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.13 | 0.09 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.20 | 0.12 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 5.00 | 0.25 | 0.35 | 0.25 | -0.10 | -28.58% | 1 | 28 | 1.47 | -0.27 | 0.18 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.00 | -0.37 | 0.21 | -0.02 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 4.80 | 0.73 | 0.00 | 0.00% | 0 | 15 | 0.00 | -0.48 | 0.22 | -0.03 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.59 | 0.22 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 4.80 | 1.45 | 0.00 | 0.00% | 0 | 5 | 6.82 | -0.67 | 0.20 | -0.02 | 2/3/2025 | 2/21/2025 3:59:58 PM EST |
| 7.50 | 0.10 | 4.90 | % | 0 | 0 | 8.66 | -0.75 | 0.18 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 8.00 | 0.30 | 4.90 | 2.03 | 0.00 | 0.00% | 0 | 8 | 4.51 | -0.81 | 0.15 | -0.02 | 1/28/2025 | 2/21/2025 3:59:58 PM EST |
| 8.50 | 2.45 | 5.50 | % | 0 | 0 | 8.01 | -0.86 | 0.12 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 9.00 | 2.90 | 6.00 | % | 0 | 0 | 8.20 | -0.89 | 0.10 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 9.50 | 3.40 | 6.30 | % | 0 | 0 | 8.38 | -0.92 | 0.08 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 10.00 | 3.90 | 6.80 | 4.67 | 0.00 | 0.00% | 0 | 0 | 8.53 | -0.95 | 0.06 | -0.01 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 10.50 | 4.40 | 7.30 | % | 0 | 0 | 7.48 | -0.96 | 0.05 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 11.00 | 4.90 | 7.50 | % | 0 | 0 | 7.62 | -0.97 | 0.04 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 11.50 | 5.40 | 8.00 | % | 0 | 0 | 7.76 | -0.98 | 0.03 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 12.00 | 5.90 | 8.30 | % | 0 | 0 | 7.89 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST |