Options Chain for IMMUNITYBIO INC COM (IBRX) - $3.42 as of 2/21/2025 8:35:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.85 | 5.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 1.00 | 0.35 | 4.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 1.50 | 0.00 | 4.40 | % | 0 | 0 | 0.00 | 0.98 | 0.03 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 2.00 | 0.05 | 3.90 | 1.55 | -0.45 | -22.50% | 10 | 47 | 0.00 | 0.92 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 2.50 | 0.95 | 1.25 | 0.95 | -0.25 | -20.84% | 7 | 137 | 1.11 | 0.82 | 0.16 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 0.95 | 0.91 | -0.44 | -32.60% | 2 | 202 | 1.47 | 0.70 | 0.21 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 3.50 | 0.00 | 0.80 | 0.80 | +0.05 | +6.67% | 4 | 842 | 1.50 | 0.57 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 4.00 | 0.45 | 0.55 | 0.49 | -0.11 | -18.34% | 23 | 657 | 1.33 | 0.47 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 4.50 | 0.00 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 223 | 1.41 | 0.37 | 0.23 | -0.01 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 5.00 | 0.30 | 0.35 | 0.30 | -0.13 | -30.24% | 153 | 5,254 | 1.42 | 0.30 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 5.50 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 286 | 1.41 | 0.24 | 0.18 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | -0.06 | -37.50% | 2 | 985 | 1.52 | 0.10 | 0.10 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 230 | 1.74 | 0.04 | 0.05 | 0.00 | 1/22/2025 | 2/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 3.75 | -0.02 | 0.03 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 21 | 1.93 | -0.08 | 0.09 | 0.00 | 1/7/2025 | 2/21/2025 4:00:04 PM EST |
| 2.50 | 0.10 | 0.20 | 0.18 | +0.02 | +12.50% | 12 | 180 | 1.06 | -0.18 | 0.16 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 3.00 | 0.30 | 0.40 | 0.40 | +0.15 | +60.00% | 15 | 180 | 1.09 | -0.30 | 0.21 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 3.50 | 0.00 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 127 | 1.41 | -0.43 | 0.24 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 4.00 | 0.85 | 1.20 | 0.90 | 0.00 | 0.00% | 0 | 119 | 1.24 | -0.53 | 0.24 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 4.50 | 1.20 | 1.55 | 1.31 | 0.00 | 0.00% | 0 | 175 | 1.19 | -0.63 | 0.23 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 5.00 | 1.75 | 2.00 | 2.05 | 0.00 | 0.00% | 0 | 47 | 1.37 | -0.70 | 0.21 | -0.01 | 2/6/2025 | 2/21/2025 4:00:04 PM EST |
| 5.50 | 0.00 | 2.40 | 1.55 | 0.00 | 0.00% | 0 | 6 | 1.61 | -0.76 | 0.18 | -0.01 | 11/29/2024 | 2/21/2025 4:00:04 PM EST |
| 7.50 | 4.00 | 4.30 | 4.70 | 0.00 | 0.00% | 0 | 534 | 0.95 | -0.90 | 0.10 | 0.00 | 1/16/2025 | 2/21/2025 4:00:04 PM EST |
| 10.00 | 6.50 | 6.80 | 4.86 | 0.00 | 0.00% | 0 | 5 | 1.84 | -0.96 | 0.05 | 0.00 | 10/28/2024 | 2/21/2025 4:00:04 PM EST |