Options Chain for IMMUNITYBIO INC COM (IBRX) - $6.96 as of 4/30/2026 7:50:57 AM 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 | 5.40 | 8.40 | 6.90 | 6.50 | 0.00 | 0.00% | 13.80 | 0 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 1.00 | 4.60 | 7.90 | 6.25 | 5.65 | -0.50 | -8.13% | 6.25 | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 1.50 | 3.50 | 7.40 | 5.45 | 5.45 | -0.20 | -3.54% | 3.63 | 2 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 2.00 | 3.90 | 6.90 | 5.40 | 5.10 | 0.00 | 0.00% | 2.70 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 2.50 | 3.40 | 6.40 | 4.90 | 4.60 | 0.00 | 0.00% | 1.96 | 0 | 2 | 9.94 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 3.00 | 1.90 | 5.90 | 3.90 | 3.60 | -0.60 | -14.29% | 1.30 | 1 | 1 | 8.37 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 3.50 | 1.30 | 4.00 | 2.65 | 3.37 | -0.28 | -7.68% | 0.76 | 6 | 1 | 6.23 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 4.00 | 1.25 | 4.90 | 3.08 | 2.95 | -0.05 | -1.67% | 0.77 | 2 | 4 | 6.52 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 4.50 | 2.25 | 4.50 | 3.38 | 2.45 | -0.08 | -3.17% | 0.75 | 1 | 2 | 3.17 | 0.99 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 5.00 | 0.85 | 4.00 | 2.43 | 2.15 | 0.00 | 0.00% | 0.49 | 0 | 4 | 5.41 | 0.97 | 0.05 | -0.01 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 5.50 | 0.00 | 3.50 | 1.75 | 1.47 | -0.30 | -16.95% | 0.32 | 4 | 16 | 2.08 | 0.91 | 0.14 | -0.01 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 6.00 | 0.00 | 3.00 | 1.50 | 0.90 | -0.10 | -10.00% | 0.25 | 13 | 33 | 1.17 | 0.81 | 0.24 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 6.50 | 0.00 | 2.70 | 1.35 | 0.61 | -0.44 | -41.91% | 0.21 | 12 | 112 | 0.93 | 0.66 | 0.35 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 7.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.30 | -50.00% | 0.05 | 34 | 166 | 0.91 | 0.47 | 0.39 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 7.50 | 0.20 | 0.25 | 0.23 | 0.21 | -0.11 | -34.38% | 0.03 | 32 | 120 | 1.00 | 0.33 | 0.31 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 8.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.01 | -6.25% | 0.02 | 39 | 466 | 1.31 | 0.22 | 0.24 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 8.50 | 0.05 | 1.00 | 0.53 | 0.10 | -0.05 | -33.34% | 0.06 | 17 | 317 | 1.51 | 0.15 | 0.18 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 140 | 1,184 | 1.32 | 0.13 | 0.14 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.63 | 0.03 | 0.06 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 218 | 2.21 | 0.01 | 0.03 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 3.95 | 0.00 | 0.01 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.10 | 0 | 127 | 4.13 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 30 | 4.48 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/29/2026 1:58:58 PM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 13.50 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 14.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 15 | 5.29 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/29/2026 1:58:58 PM EST |
| 15.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 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 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.02 | 9 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.66 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/29/2026 1:58:58 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.70 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:58 PM EST |
| 4.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.24 | 0 | 52 | 4.86 | -0.01 | 0.01 | 0.00 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.03 | -37.50% | 0.22 | 2 | 7 | 3.30 | -0.03 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.55 | -0.09 | 0.14 | -0.01 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.01 | 1 | 49 | 1.13 | -0.19 | 0.24 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 6.50 | 0.00 | 0.30 | 0.15 | 0.25 | +0.03 | +13.64% | 0.02 | 21 | 155 | 0.89 | -0.34 | 0.35 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 7.00 | 0.25 | 0.60 | 0.43 | 0.53 | -0.02 | -3.64% | 0.06 | 39 | 1,046 | 0.97 | -0.53 | 0.39 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 7.50 | 0.65 | 2.60 | 1.63 | 1.70 | +0.70 | +70.00% | 0.22 | 547 | 548 | 1.17 | -0.67 | 0.31 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 8.00 | 1.30 | 1.40 | 1.35 | 1.34 | +0.18 | +15.52% | 0.17 | 1,563 | 227 | 1.31 | -0.78 | 0.24 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 8.50 | 1.50 | 2.10 | 1.80 | 1.75 | +0.10 | +6.07% | 0.21 | 1 | 6 | 2.01 | -0.85 | 0.18 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 9.00 | 1.90 | 4.40 | 3.15 | 2.45 | +0.80 | +48.49% | 0.35 | 3 | 86 | 2.53 | -0.87 | 0.14 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 9.50 | 2.65 | 4.90 | 3.78 | 2.87 | +0.59 | +25.88% | 0.40 | 3 | 8 | 6.83 | -0.97 | 0.06 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 10.00 | 3.00 | 5.30 | 4.15 | 3.18 | +0.04 | +1.28% | 0.42 | 4 | 5 | 6.12 | -0.99 | 0.03 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 10.50 | 3.60 | 5.80 | 4.70 | 3.85 | +0.36 | +10.32% | 0.45 | 2 | 6 | 7.27 | -1.00 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 11.00 | 4.10 | 4.70 | 4.40 | 4.15 | -0.05 | -1.19% | 0.40 | 4 | 6 | 7.47 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 11.50 | 3.80 | 6.80 | 5.30 | 4.60 | 0.00 | 0.00% | 0.46 | 0 | 4 | 4.59 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 12.00 | 4.80 | 5.70 | 5.25 | 5.40 | +0.42 | +8.44% | 0.44 | 5 | 5 | 3.39 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 12.50 | 5.30 | 7.80 | 6.55 | 5.90 | +0.50 | +9.26% | 0.52 | 3 | 2 | 4.41 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 13.00 | 4.10 | 8.30 | 6.20 | 6.45 | +0.29 | +4.71% | 0.48 | 2 | 5 | 5.08 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 13.50 | 6.40 | 7.20 | 6.80 | 6.76 | +0.37 | +5.79% | 0.50 | 6 | 11 | 4.42 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 14.00 | 5.10 | 9.30 | 7.20 | 7.20 | 0.00 | 0.00% | 0.51 | 0 | 3 | 5.35 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 14.50 | 7.50 | 8.00 | 7.75 | 7.71 | +0.21 | +2.80% | 0.53 | 12 | 2 | 4.05 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 15.00 | 7.20 | 10.30 | 8.75 | 8.10 | 0.00 | 0.00% | 0.58 | 2 | 2 | 5.61 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 15.50 | 8.50 | 8.80 | 8.65 | 8.85 | +0.20 | +2.32% | 0.56 | 7 | 7 | 3.47 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 16.00 | 8.70 | 11.30 | 10.00 | 9.35 | +0.20 | +2.19% | 0.62 | 2 | 1 | 5.30 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |