Options Chain for IMMUNITYBIO INC COM (IBRX) - $6.98 as of 4/8/2026 9:03:16 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 | 4.70 | 8.50 | 6.60 | 6.61 | +0.31 | +4.93% | 13.20 | 3 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 1.00 | 4.20 | 8.00 | 6.10 | 5.85 | 0.00 | 0.00% | 6.10 | 0 | 198 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 4:00:04 PM EST |
| 1.50 | 3.70 | 7.50 | 5.60 | % | 3.73 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:04 PM EST | |||
| 2.00 | 3.20 | 7.00 | 5.10 | 4.90 | 0.00 | 0.00% | 2.55 | 0 | 313 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 4:00:04 PM EST |
| 2.50 | 3.80 | 5.60 | 4.70 | % | 1.88 | 0 | 102 | 5.93 | 1.00 | 0.01 | 0.00 | 4/8/2026 4:00:04 PM EST | |||
| 3.00 | 3.30 | 4.60 | 3.95 | 4.35 | 0.00 | 0.00% | 1.32 | 0 | 617 | 3.64 | 0.98 | 0.02 | 0.00 | 4/2/2026 | 4/8/2026 4:00:04 PM EST |
| 3.50 | 2.75 | 4.10 | 3.43 | 3.90 | 0.00 | 0.00% | 0.98 | 0 | 817 | 3.11 | 0.96 | 0.03 | 0.00 | 4/2/2026 | 4/8/2026 4:00:04 PM EST |
| 4.00 | 2.45 | 3.80 | 3.13 | 3.00 | 0.00 | 0.00% | 0.78 | 0 | 321 | 3.06 | 0.93 | 0.04 | -0.01 | 4/7/2026 | 4/8/2026 4:00:04 PM EST |
| 4.50 | 2.05 | 3.50 | 2.78 | 2.45 | 0.00 | 0.00% | 0.62 | 0 | 246 | 2.98 | 0.89 | 0.06 | -0.01 | 4/7/2026 | 4/8/2026 4:00:04 PM EST |
| 5.00 | 1.95 | 2.40 | 2.18 | 2.20 | +0.08 | +3.78% | 0.44 | 200 | 2,830 | 1.68 | 0.84 | 0.08 | -0.01 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 5.50 | 1.70 | 1.95 | 1.83 | 1.79 | +0.24 | +15.49% | 0.33 | 14 | 1,653 | 1.15 | 0.78 | 0.10 | -0.01 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 6.00 | 1.20 | 2.10 | 1.65 | 1.50 | -0.10 | -6.25% | 0.27 | 56 | 3,070 | 1.33 | 0.72 | 0.12 | -0.01 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 7.50 | 0.70 | 0.85 | 0.78 | 0.80 | -0.01 | -1.24% | 0.10 | 10,196 | 6,725 | 1.11 | 0.51 | 0.14 | -0.01 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 9.00 | 0.40 | 0.55 | 0.48 | 0.46 | -0.01 | -2.13% | 0.05 | 162 | 5,463 | 1.20 | 0.36 | 0.12 | -0.02 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.32 | -0.02 | -5.89% | 0.03 | 301 | 8,774 | 1.28 | 0.29 | 0.11 | -0.01 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 11.00 | 0.25 | 0.30 | 0.28 | 0.26 | +0.04 | +18.19% | 0.03 | 116 | 3,986 | 1.35 | 0.25 | 0.09 | -0.01 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 12.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.07 | -31.82% | 0.02 | 2 | 2,684 | 1.42 | 0.22 | 0.08 | -0.01 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.18 | +0.01 | +5.89% | 0.01 | 2 | 1,367 | 1.44 | 0.19 | 0.07 | -0.01 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 14.00 | 0.05 | 0.40 | 0.23 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 951 | 1.58 | 0.16 | 0.06 | -0.01 | 4/7/2026 | 4/8/2026 4:00:04 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 0.01 | 21 | 2,840 | 1.54 | 0.16 | 0.06 | -0.01 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 16.00 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 247 | 1.65 | 0.13 | 0.05 | -0.01 | 4/7/2026 | 4/8/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.02 | 0.04 | 0.03 | 0.00 | 4/6/2026 | 4/8/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 239 | 2.20 | 0.04 | 0.03 | 0.00 | 4/7/2026 | 4/8/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 160 | 2.18 | 0.03 | 0.02 | 0.00 | 4/6/2026 | 4/8/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 261 | 3.06 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 4/8/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 95 | 3.47 | 0.01 | 0.01 | 0.00 | 4/8/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 109 | 3.47 | 0.01 | 0.01 | 0.00 | 4/6/2026 | 4/8/2026 4:00:04 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 | 0.05 | -0.10 | -66.67% | 0.06 | 1 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 1.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 5 | 3.61 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:04 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.03 | 1 | 34 | 3.32 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 525 | 3.51 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/8/2026 4:00:04 PM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.15 | -75.00% | 0.03 | 52 | 423 | 2.51 | 0.00 | 0.01 | 0.00 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 3.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.01 | +12.50% | 0.03 | 20 | 1,481 | 1.88 | -0.01 | 0.02 | 0.00 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 3.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 2 | 150 | 1.58 | -0.04 | 0.03 | 0.00 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 4.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.03 | 2 | 379 | 1.39 | -0.07 | 0.04 | -0.01 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 4.50 | 0.05 | 0.35 | 0.20 | 0.16 | -0.07 | -30.44% | 0.04 | 8 | 1,359 | 1.32 | -0.11 | 0.06 | -0.01 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 5.00 | 0.05 | 0.50 | 0.28 | 0.27 | 0.00 | 0.00% | 0.06 | 1 | 236 | 1.21 | -0.16 | 0.08 | -0.01 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 5.50 | 0.25 | 0.40 | 0.33 | 0.35 | -0.05 | -12.50% | 0.06 | 41 | 3,013 | 1.11 | -0.22 | 0.10 | -0.01 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 6.00 | 0.35 | 0.60 | 0.48 | 0.57 | -0.06 | -9.53% | 0.08 | 46 | 10,314 | 1.07 | -0.28 | 0.12 | -0.01 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 7.50 | 1.25 | 1.75 | 1.50 | 1.45 | -0.04 | -2.69% | 0.20 | 10,077 | 1,929 | 1.34 | -0.49 | 0.14 | -0.01 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 9.00 | 1.80 | 2.95 | 2.38 | 2.60 | 0.00 | 0.00% | 0.26 | 0 | 1,516 | 1.75 | -0.64 | 0.12 | -0.02 | 4/7/2026 | 4/8/2026 4:00:04 PM EST |
| 10.00 | 3.00 | 4.10 | 3.55 | 3.48 | 0.00 | 0.00% | 0.35 | 0 | 1,790 | 2.17 | -0.70 | 0.11 | -0.01 | 4/7/2026 | 4/8/2026 4:00:04 PM EST |
| 11.00 | 3.20 | 4.70 | 3.95 | 4.10 | 0.00 | 0.00% | 0.36 | 0 | 317 | 1.90 | -0.75 | 0.09 | -0.01 | 3/31/2026 | 4/8/2026 4:00:04 PM EST |
| 12.00 | 3.90 | 7.00 | 5.45 | 5.20 | 0.00 | 0.00% | 0.45 | 0 | 212 | 3.59 | -0.78 | 0.08 | -0.01 | 3/27/2026 | 4/8/2026 4:00:04 PM EST |
| 13.00 | 4.10 | 8.20 | 6.15 | 5.45 | 0.00 | 0.00% | 0.47 | 0 | 6 | 3.98 | -0.81 | 0.07 | -0.01 | 3/25/2026 | 4/8/2026 4:00:04 PM EST |
| 14.00 | 5.10 | 9.20 | 7.15 | 7.30 | 0.00 | 0.00% | 0.51 | 0 | 5 | 4.12 | -0.84 | 0.06 | -0.01 | 4/1/2026 | 4/8/2026 4:00:04 PM EST |
| 15.00 | 6.70 | 10.20 | 8.45 | 7.96 | +0.91 | +12.91% | 0.56 | 2 | 266 | 4.25 | -0.84 | 0.06 | -0.01 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 16.00 | 7.60 | 11.10 | 9.35 | 8.15 | 0.00 | 0.00% | 0.58 | 0 | 6 | 4.26 | -0.87 | 0.05 | -0.01 | 3/25/2026 | 4/8/2026 4:00:04 PM EST |
| 17.00 | 8.50 | 12.10 | 10.30 | 9.10 | 0.00 | 0.00% | 0.61 | 0 | 1 | 4.37 | -0.96 | 0.03 | 0.00 | 3/25/2026 | 4/8/2026 4:00:04 PM EST |
| 18.00 | 9.10 | 11.80 | 10.45 | 10.15 | 0.00 | 0.00% | 0.58 | 0 | 3 | 2.93 | -0.96 | 0.03 | 0.00 | 3/25/2026 | 4/8/2026 4:00:04 PM EST |
| 19.00 | 10.60 | 13.80 | 12.20 | 11.25 | 0.00 | 0.00% | 0.64 | 0 | 2 | 4.22 | -0.97 | 0.02 | 0.00 | 3/25/2026 | 4/8/2026 4:00:04 PM EST |
| 20.00 | 11.70 | 14.70 | 13.20 | 11.75 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.20 | -0.99 | 0.01 | 0.00 | 3/25/2026 | 4/8/2026 4:00:04 PM EST |
| 21.00 | 12.60 | 15.60 | 14.10 | % | 0.67 | 0 | 0 | 4.16 | -0.99 | 0.01 | 0.00 | 4/8/2026 4:00:04 PM EST | |||
| 22.00 | 14.10 | 16.70 | 15.40 | % | 0.70 | 0 | 0 | 4.36 | -0.99 | 0.01 | 0.00 | 4/8/2026 4:00:04 PM EST |