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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 7.70 | 7.00 | 7.08 | 0.00 | 0.00% | 7.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 4:00:03 PM EST |
| 1.50 | 5.80 | 7.20 | 6.50 | 6.50 | 0.00 | 0.00% | 4.33 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 4:00:03 PM EST |
| 2.00 | 5.30 | 6.70 | 6.00 | 6.16 | 0.00 | 0.00% | 3.00 | 0 | 100 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 4:00:03 PM EST |
| 2.50 | 4.90 | 6.10 | 5.50 | 5.75 | 0.00 | 0.00% | 2.20 | 0 | 0 | 8.64 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:03 PM EST |
| 3.00 | 4.50 | 5.60 | 5.05 | % | 1.68 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:03 PM EST | |||
| 3.50 | 4.00 | 5.10 | 4.55 | 3.85 | 0.00 | 0.00% | 1.30 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/14/2026 4:00:03 PM EST |
| 4.00 | 3.30 | 6.00 | 4.65 | 3.95 | 0.00 | 0.00% | 1.16 | 0 | 3 | 5.58 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 4:00:03 PM EST |
| 4.50 | 2.80 | 5.50 | 4.15 | % | 0.92 | 0 | 0 | 5.72 | 1.00 | 0.01 | 0.00 | 5/14/2026 4:00:03 PM EST | |||
| 5.00 | 2.30 | 4.90 | 3.60 | 2.50 | 0.00 | 0.00% | 0.72 | 0 | 5 | 3.79 | 0.99 | 0.02 | 0.00 | 5/4/2026 | 5/14/2026 4:00:03 PM EST |
| 5.50 | 1.80 | 4.60 | 3.20 | 2.04 | 0.00 | 0.00% | 0.58 | 0 | 2 | 3.30 | 0.97 | 0.04 | -0.01 | 4/27/2026 | 5/14/2026 4:00:03 PM EST |
| 6.00 | 1.55 | 2.40 | 1.98 | 2.12 | 0.00 | 0.00% | 0.33 | 0 | 207 | 1.56 | 0.93 | 0.08 | -0.01 | 5/12/2026 | 5/14/2026 4:00:03 PM EST |
| 6.50 | 1.50 | 1.80 | 1.65 | 1.65 | 0.00 | 0.00% | 0.25 | 0 | 13 | 2.04 | 0.88 | 0.12 | -0.02 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 7.00 | 1.10 | 1.40 | 1.25 | 1.21 | -0.14 | -10.37% | 0.18 | 1 | 2,196 | 0.82 | 0.80 | 0.15 | -0.02 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 7.50 | 0.80 | 0.90 | 0.85 | 0.86 | -0.29 | -25.22% | 0.11 | 5 | 124 | 0.82 | 0.72 | 0.19 | -0.02 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 8.00 | 0.50 | 0.75 | 0.63 | 0.53 | -0.17 | -24.29% | 0.08 | 15 | 505 | 0.88 | 0.61 | 0.22 | -0.02 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 8.50 | 0.35 | 0.55 | 0.45 | 0.47 | -0.04 | -7.85% | 0.05 | 432 | 2,590 | 0.89 | 0.50 | 0.23 | -0.02 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 9.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.02 | -5.41% | 0.03 | 13 | 506 | 0.82 | 0.39 | 0.22 | -0.02 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 9.50 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 148 | 1.12 | 0.30 | 0.19 | -0.02 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 10.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.02 | -11.77% | 0.02 | 30 | 337 | 1.11 | 0.22 | 0.16 | -0.02 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.24 | 0.16 | 0.13 | -0.01 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.40 | 0.10 | 0.10 | -0.01 | 5/8/2026 | 5/14/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 2.20 | 1.10 | % | 0.10 | 0 | 0 | 4.79 | 0.08 | 0.08 | -0.01 | 5/14/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.64 | 0.04 | 0.05 | 0.00 | 4/16/2026 | 5/14/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.16 | 0.03 | 0.04 | 0.00 | 5/14/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.08 | 0 | 9 | 2.60 | 0.02 | 0.02 | 0.00 | 5/6/2026 | 5/14/2026 4:00:03 PM EST |
| 13.50 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 3.07 | 0.01 | 0.01 | 0.00 | 5/14/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.18 | 0.01 | 0.01 | 0.00 | 4/21/2026 | 5/14/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.56 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:03 PM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/14/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 7 | 5.51 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:03 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | 0.03 | -0.27 | -90.00% | 0.05 | 1 | 1 | 4.99 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.13 | 0 | 30 | 3.71 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:03 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.46 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:03 PM EST | |||
| 4.50 | 0.00 | 2.15 | 1.08 | % | 0.24 | 0 | 0 | 4.90 | 0.00 | 0.01 | 0.00 | 5/14/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 1.85 | 0.93 | 0.42 | 0.00 | 0.00% | 0.19 | 0 | 2 | 3.80 | -0.01 | 0.02 | 0.00 | 4/15/2026 | 5/14/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.01 | 1 | 23 | 1.89 | -0.03 | 0.04 | -0.01 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.58 | -0.07 | 0.08 | -0.01 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 40 | 1.29 | -0.12 | 0.12 | -0.02 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 7.00 | 0.05 | 0.30 | 0.18 | 0.25 | +0.05 | +25.00% | 0.03 | 3 | 73 | 1.12 | -0.20 | 0.15 | -0.02 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 7.50 | 0.15 | 0.45 | 0.30 | 0.40 | -0.02 | -4.77% | 0.04 | 4 | 542 | 1.11 | -0.28 | 0.19 | -0.02 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 8.00 | 0.50 | 0.70 | 0.60 | 0.62 | -0.08 | -11.43% | 0.07 | 130 | 543 | 1.02 | -0.39 | 0.22 | -0.02 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 8.50 | 0.60 | 1.35 | 0.98 | 0.88 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.23 | -0.50 | 0.23 | -0.02 | 5/11/2026 | 5/14/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 2.45 | 1.23 | 1.55 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.80 | -0.61 | 0.22 | -0.02 | 5/7/2026 | 5/14/2026 4:00:03 PM EST |
| 9.50 | 0.10 | 3.80 | 1.95 | 1.15 | 0.00 | 0.00% | 0.21 | 0 | 7 | 4.02 | -0.70 | 0.19 | -0.02 | 5/11/2026 | 5/14/2026 4:00:03 PM EST |
| 10.00 | 0.30 | 4.20 | 2.25 | 2.89 | 0.00 | 0.00% | 0.23 | 0 | 2 | 4.38 | -0.78 | 0.16 | -0.02 | 4/28/2026 | 5/14/2026 4:00:03 PM EST |
| 10.50 | 1.00 | 4.70 | 2.85 | 3.24 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.65 | -0.84 | 0.13 | -0.01 | 4/28/2026 | 5/14/2026 4:00:03 PM EST |
| 11.00 | 1.50 | 4.90 | 3.20 | % | 0.29 | 0 | 0 | 3.52 | -0.90 | 0.10 | -0.01 | 5/14/2026 4:00:03 PM EST | |||
| 11.50 | 1.80 | 5.00 | 3.40 | 3.25 | 0.00 | 0.00% | 0.30 | 0 | 2 | 4.59 | -0.92 | 0.08 | -0.01 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 12.00 | 2.25 | 6.20 | 4.23 | % | 0.35 | 0 | 0 | 3.68 | -0.96 | 0.05 | 0.00 | 5/14/2026 4:00:03 PM EST | |||
| 12.50 | 2.55 | 6.70 | 4.63 | % | 0.37 | 0 | 0 | 5.04 | -0.97 | 0.04 | 0.00 | 5/14/2026 4:00:03 PM EST | |||
| 13.00 | 3.00 | 7.10 | 5.05 | % | 0.39 | 0 | 0 | 5.17 | -0.98 | 0.02 | 0.00 | 5/14/2026 4:00:03 PM EST | |||
| 13.50 | 4.90 | 7.60 | 6.25 | 5.40 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.56 | -0.99 | 0.01 | 0.00 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 14.00 | 5.30 | 8.10 | 6.70 | % | 0.48 | 0 | 0 | 3.39 | -0.99 | 0.01 | 0.00 | 5/14/2026 4:00:03 PM EST | |||
| 15.00 | 6.30 | 9.10 | 7.70 | 6.95 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.24 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 16.00 | 7.30 | 10.10 | 8.70 | 8.25 | 0.00 | 0.00% | 0.54 | 0 | 2 | 3.43 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:03 PM EST |