Options Chain for IMMUNITYBIO INC COM (IBRX) - $8.18 as of 5/15/2026 7:42:23 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 | 6.70 | 8.20 | 7.45 | 7.55 | 0.00 | 0.00% | 14.90 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 1.00 | 6.20 | 7.70 | 6.95 | 7.05 | 0.00 | 0.00% | 6.95 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 1.50 | 5.70 | 7.20 | 6.45 | 6.50 | 0.00 | 0.00% | 4.30 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 2.00 | 5.20 | 6.70 | 5.95 | 6.10 | 0.00 | 0.00% | 2.98 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 2.50 | 4.90 | 5.80 | 5.35 | 5.55 | 0.00 | 0.00% | 2.14 | 0 | 6 | 6.87 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 3.00 | 4.40 | 5.60 | 5.00 | 5.25 | 0.00 | 0.00% | 1.67 | 0 | 20 | 5.90 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 3.50 | 3.90 | 6.50 | 5.20 | 4.61 | 0.00 | 0.00% | 1.49 | 0 | 3 | 6.25 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 4.00 | 3.40 | 6.00 | 4.70 | 4.25 | 0.00 | 0.00% | 1.18 | 0 | 2 | 6.35 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 4.50 | 2.90 | 5.50 | 4.20 | 3.55 | 0.00 | 0.00% | 0.93 | 0 | 2 | 4.29 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 5.00 | 2.50 | 3.40 | 2.95 | 3.05 | % | 0.59 | 1 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 4:00:03 PM EST | |
| 5.50 | 1.85 | 4.60 | 3.23 | 2.58 | 0.00 | 0.00% | 0.59 | 0 | 8 | 3.18 | 1.00 | 0.01 | 0.00 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 6.00 | 1.70 | 2.35 | 2.03 | 1.65 | -0.80 | -32.66% | 0.34 | 1 | 23 | 2.34 | 0.98 | 0.04 | -0.01 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 6.50 | 0.05 | 3.60 | 1.83 | 1.65 | 0.00 | 0.00% | 0.28 | 0 | 49 | 2.66 | 0.95 | 0.10 | -0.01 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 7.00 | 0.95 | 1.25 | 1.10 | 1.04 | -0.11 | -9.57% | 0.16 | 338 | 340 | 1.64 | 0.88 | 0.18 | -0.02 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 7.50 | 0.55 | 0.95 | 0.75 | 0.70 | -0.23 | -24.74% | 0.10 | 7 | 401 | 0.83 | 0.78 | 0.27 | -0.03 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 8.00 | 0.35 | 0.50 | 0.43 | 0.50 | -0.11 | -18.04% | 0.05 | 26 | 579 | 0.72 | 0.64 | 0.33 | -0.03 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 8.50 | 0.20 | 0.30 | 0.25 | 0.27 | -0.10 | -27.03% | 0.03 | 641 | 1,160 | 0.93 | 0.47 | 0.33 | -0.03 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.16 | -0.08 | -33.34% | 0.02 | 9 | 440 | 0.90 | 0.34 | 0.27 | -0.03 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 9.50 | 0.05 | 0.35 | 0.20 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 219 | 1.00 | 0.24 | 0.21 | -0.03 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.04 | +36.37% | 0.01 | 300 | 1,047 | 1.20 | 0.17 | 0.16 | -0.02 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 201 | 2.73 | 0.07 | 0.09 | -0.01 | 5/13/2026 | 5/14/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.75 | 0.05 | 0.06 | -0.01 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.70 | 0.35 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.50 | 0.02 | 0.03 | 0.00 | 4/22/2026 | 5/14/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 253 | 2.07 | 0.01 | 0.02 | 0.00 | 5/12/2026 | 5/14/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.33 | 0.00 | 0.01 | 0.00 | 5/14/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:03 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 204 | 4.81 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/14/2026 4:00:03 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:03 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:03 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 | 2.15 | 1.08 | 0.15 | % | 2.16 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 4:00:03 PM EST | |
| 1.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 4:00:03 PM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | 0.17 | +0.12 | +240.00% | 0.07 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:03 PM EST |
| 2.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/14/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.36 | 0 | 8 | 6.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 4:00:03 PM EST |
| 3.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.31 | 0 | 2 | 5.39 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.27 | 0 | 1 | 4.68 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.24 | 0 | 3 | 4.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 4 | 29 | 2.36 | 0.00 | 0.01 | 0.00 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 67 | 2.16 | -0.02 | 0.04 | -0.01 | 5/11/2026 | 5/14/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 264 | 1.58 | -0.05 | 0.10 | -0.01 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.06 | +100.00% | 0.01 | 11 | 581 | 1.02 | -0.12 | 0.18 | -0.02 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 7.50 | 0.15 | 0.35 | 0.25 | 0.25 | +0.05 | +25.00% | 0.03 | 8 | 921 | 1.08 | -0.22 | 0.27 | -0.03 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 8.00 | 0.35 | 0.55 | 0.45 | 0.43 | -0.07 | -14.00% | 0.06 | 65 | 648 | 1.13 | -0.36 | 0.33 | -0.03 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 8.50 | 0.60 | 1.00 | 0.80 | 0.75 | +0.15 | +25.00% | 0.09 | 1 | 512 | 1.22 | -0.53 | 0.33 | -0.03 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 9.00 | 0.85 | 1.55 | 1.20 | 1.15 | 0.00 | 0.00% | 0.13 | 0 | 64 | 1.49 | -0.67 | 0.27 | -0.03 | 5/13/2026 | 5/14/2026 4:00:03 PM EST |
| 9.50 | 1.30 | 2.00 | 1.65 | 1.38 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.79 | -0.76 | 0.21 | -0.03 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 10.00 | 1.75 | 2.45 | 2.10 | 1.90 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.80 | -0.83 | 0.16 | -0.02 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 10.50 | 2.00 | 3.20 | 2.60 | 2.40 | 0.00 | 0.00% | 0.25 | 0 | 9 | 3.31 | -0.93 | 0.09 | -0.01 | 5/12/2026 | 5/14/2026 4:00:03 PM EST |
| 11.00 | 2.50 | 3.70 | 3.10 | 3.00 | 0.00 | 0.00% | 0.28 | 0 | 5 | 4.39 | -0.95 | 0.06 | -0.01 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 11.50 | 2.85 | 4.10 | 3.48 | 3.45 | +0.20 | +6.16% | 0.30 | 1 | 1 | 1.95 | -0.98 | 0.03 | 0.00 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 12.00 | 3.50 | 4.60 | 4.05 | 4.00 | 0.00 | 0.00% | 0.34 | 0 | 6 | 3.26 | -0.98 | 0.02 | 0.00 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 12.50 | 4.00 | 5.10 | 4.55 | 4.80 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.91 | -1.00 | 0.01 | 0.00 | 5/13/2026 | 5/14/2026 4:00:03 PM EST |
| 13.00 | 4.50 | 5.60 | 5.05 | 4.85 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.08 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:03 PM EST |
| 13.50 | 5.00 | 6.10 | 5.55 | 5.25 | 0.00 | 0.00% | 0.41 | 0 | 5 | 3.49 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 14.00 | 5.30 | 6.80 | 6.05 | % | 0.43 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:03 PM EST | |||
| 14.50 | 5.80 | 7.30 | 6.55 | % | 0.45 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:03 PM EST | |||
| 15.00 | 6.30 | 7.80 | 7.05 | 6.77 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.17 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 15.50 | 6.80 | 8.30 | 7.55 | % | 0.49 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:03 PM EST | |||
| 16.00 | 7.30 | 8.80 | 8.05 | 8.30 | 0.00 | 0.00% | 0.50 | 0 | 5 | 7.13 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:03 PM EST |