Options Chain for IMMUNITYBIO INC COM (IBRX) - $8.34 as of 5/7/2026 8:16:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.50 | 8.00 | 6.25 | % | 4.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 2.00 | 4.40 | 7.50 | 5.95 | % | 2.98 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 2.50 | 3.90 | 6.50 | 5.20 | % | 2.08 | 0 | 0 | 7.55 | 0.98 | 0.01 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 3.00 | 3.40 | 6.10 | 4.75 | % | 1.58 | 0 | 0 | 6.57 | 0.97 | 0.02 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 3.50 | 2.80 | 6.00 | 4.40 | % | 1.26 | 0 | 0 | 6.66 | 0.95 | 0.03 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 4.00 | 2.70 | 5.50 | 4.10 | 3.85 | 0.00 | 0.00% | 1.02 | 0 | 1 | 5.71 | 0.92 | 0.04 | -0.01 | 5/5/2026 | 5/7/2026 2:58:59 PM EST |
| 4.50 | 1.70 | 4.40 | 3.05 | % | 0.68 | 0 | 0 | 3.85 | 0.89 | 0.05 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 5.00 | 1.60 | 3.90 | 2.75 | 2.75 | % | 0.55 | 1 | 0 | 3.36 | 0.85 | 0.06 | -0.01 | 5/7/2026 | 5/7/2026 2:58:59 PM EST | |
| 5.50 | 1.70 | 3.50 | 2.60 | % | 0.47 | 0 | 0 | 3.08 | 0.81 | 0.08 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 6.00 | 1.40 | 2.45 | 1.93 | 2.15 | -0.12 | -5.29% | 0.32 | 1 | 3 | 1.95 | 0.76 | 0.09 | -0.02 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 6.50 | 1.30 | 2.70 | 2.00 | 2.00 | 0.00 | 0.00% | 0.31 | 0 | 28 | 1.70 | 0.71 | 0.12 | -0.01 | 5/6/2026 | 5/7/2026 2:58:59 PM EST |
| 7.00 | 0.85 | 1.50 | 1.18 | 1.20 | -0.35 | -22.59% | 0.17 | 3 | 15 | 1.03 | 0.64 | 0.14 | -0.01 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 7.50 | 0.70 | 1.05 | 0.88 | 0.87 | -0.63 | -42.00% | 0.12 | 96 | 18 | 0.96 | 0.56 | 0.16 | -0.01 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 8.00 | 0.55 | 0.90 | 0.73 | 1.16 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.01 | 0.47 | 0.17 | -0.01 | 5/6/2026 | 5/7/2026 2:58:59 PM EST |
| 8.50 | 0.35 | 1.10 | 0.73 | 0.85 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.17 | 0.39 | 0.17 | -0.01 | 5/6/2026 | 5/7/2026 2:58:59 PM EST |
| 9.00 | 0.20 | 0.65 | 0.43 | 0.58 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.95 | 0.34 | 0.15 | -0.01 | 5/5/2026 | 5/7/2026 2:58:59 PM EST |
| 9.50 | 0.15 | 0.80 | 0.48 | % | 0.05 | 0 | 0 | 1.14 | 0.29 | 0.14 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 10.00 | 0.15 | 0.45 | 0.30 | 0.44 | % | 0.03 | 3 | 0 | 1.05 | 0.27 | 0.12 | -0.01 | 5/7/2026 | 5/7/2026 2:58:59 PM EST | |
| 10.50 | 0.20 | 0.70 | 0.45 | 0.33 | -0.06 | -15.39% | 0.04 | 1 | 10 | 1.34 | 0.21 | 0.11 | -0.01 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.82 | 0.14 | 0.09 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.91 | 0.11 | 0.08 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.00 | 0.09 | 0.07 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.08 | 0.07 | 0.06 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.15 | 0.05 | 0.05 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.29 | 0.03 | 0.03 | 0.00 | 5/7/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 2 | 7.22 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 2:58:59 PM EST |
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 0 | 5.54 | -0.01 | 0.01 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.78 | -0.02 | 0.01 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.07 | -0.03 | 0.02 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.50 | -0.05 | 0.03 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.03 | -0.08 | 0.04 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.63 | -0.11 | 0.05 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.27 | -0.15 | 0.06 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 1.94 | -0.19 | 0.08 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 6.00 | 0.20 | 0.45 | 0.33 | 0.25 | 0.00 | 0.00% | 0.06 | 20 | 2 | 1.03 | -0.24 | 0.09 | -0.02 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 6.50 | 0.05 | 1.40 | 0.73 | 0.35 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.27 | -0.29 | 0.12 | -0.01 | 5/6/2026 | 5/7/2026 2:58:59 PM EST |
| 7.00 | 0.50 | 0.95 | 0.73 | 0.52 | -0.01 | -1.89% | 0.10 | 1 | 38 | 1.04 | -0.36 | 0.14 | -0.01 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 7.50 | 0.75 | 1.00 | 0.88 | 0.75 | -0.05 | -6.25% | 0.12 | 24 | 76 | 0.92 | -0.44 | 0.16 | -0.01 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 8.00 | 0.75 | 1.50 | 1.13 | 1.00 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.86 | -0.53 | 0.17 | -0.01 | 5/6/2026 | 5/7/2026 2:58:59 PM EST |
| 8.50 | 0.50 | 3.50 | 2.00 | % | 0.24 | 0 | 0 | 3.08 | -0.61 | 0.17 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 9.00 | 0.75 | 3.60 | 2.18 | % | 0.24 | 0 | 0 | 3.34 | -0.66 | 0.15 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 9.50 | 1.20 | 4.50 | 2.85 | % | 0.30 | 0 | 0 | 3.36 | -0.71 | 0.14 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 10.00 | 1.60 | 4.20 | 2.90 | % | 0.29 | 0 | 0 | 3.38 | -0.73 | 0.12 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 10.50 | 2.10 | 4.60 | 3.35 | % | 0.32 | 0 | 0 | 2.62 | -0.79 | 0.11 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 11.00 | 2.50 | 5.20 | 3.85 | % | 0.35 | 0 | 0 | 2.84 | -0.86 | 0.09 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 11.50 | 2.85 | 5.60 | 4.23 | % | 0.37 | 0 | 0 | 3.58 | -0.89 | 0.08 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 12.00 | 3.30 | 6.00 | 4.65 | % | 0.39 | 0 | 0 | 2.92 | -0.91 | 0.07 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 12.50 | 3.80 | 6.60 | 5.20 | % | 0.42 | 0 | 0 | 3.01 | -0.93 | 0.06 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 13.00 | 4.40 | 7.10 | 5.75 | % | 0.44 | 0 | 0 | 3.09 | -0.95 | 0.05 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 14.00 | 5.30 | 8.10 | 6.70 | % | 0.48 | 0 | 0 | 3.24 | -0.97 | 0.03 | 0.00 | 5/7/2026 2:58:59 PM EST |