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 | 6.20 | 7.70 | 6.95 | 7.65 | 0.00 | 0.00% | 6.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:03 PM EST |
| 2.00 | 5.10 | 6.70 | 5.90 | % | 2.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:03 PM EST | |||
| 3.00 | 4.30 | 5.60 | 4.95 | % | 1.65 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:03 PM EST | |||
| 4.00 | 3.50 | 4.60 | 4.05 | 3.75 | 0.00 | 0.00% | 1.01 | 0 | 26 | 3.15 | 0.99 | 0.01 | 0.00 | 5/5/2026 | 5/14/2026 4:00:03 PM EST |
| 5.00 | 2.60 | 3.60 | 3.10 | 3.13 | 0.00 | 0.00% | 0.62 | 0 | 755 | 2.21 | 0.97 | 0.03 | -0.01 | 5/12/2026 | 5/14/2026 4:00:03 PM EST |
| 6.00 | 2.00 | 2.55 | 2.28 | 2.35 | 0.00 | 0.00% | 0.38 | 0 | 2,156 | 0.75 | 0.90 | 0.08 | -0.01 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 7.00 | 1.15 | 1.80 | 1.48 | 1.70 | 0.00 | 0.00% | 0.21 | 0 | 971 | 0.83 | 0.78 | 0.12 | -0.01 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 8.00 | 0.70 | 1.10 | 0.90 | 0.90 | -0.20 | -18.19% | 0.11 | 6 | 599 | 0.85 | 0.63 | 0.15 | -0.02 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 9.00 | 0.40 | 0.75 | 0.58 | 0.63 | -0.12 | -16.00% | 0.06 | 38 | 8,190 | 0.96 | 0.49 | 0.15 | -0.02 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.10 | -20.00% | 0.04 | 17 | 1,502 | 0.97 | 0.37 | 0.14 | -0.02 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 11.00 | 0.10 | 0.75 | 0.43 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 389 | 0.99 | 0.29 | 0.12 | -0.01 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.01 | -4.77% | 0.01 | 1 | 6,016 | 1.04 | 0.22 | 0.10 | -0.01 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 10 | 796 | 1.23 | 0.16 | 0.08 | -0.01 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.75 | 0.10 | 0.06 | -0.01 | 5/12/2026 | 5/14/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 197 | 1.94 | 0.07 | 0.04 | -0.01 | 5/12/2026 | 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 | 0.25 | 0.13 | 0.05 | -0.15 | -75.00% | 0.13 | 3 | 4 | 4.97 | 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 | 0.05 | -0.15 | -75.00% | 0.05 | 1 | 1 | 4.14 | 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 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 2 | 4.34 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.88 | -0.01 | 0.01 | 0.00 | 4/28/2026 | 5/14/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 95 | 2.54 | -0.03 | 0.03 | -0.01 | 5/12/2026 | 5/14/2026 4:00:03 PM EST |
| 6.00 | 0.20 | 0.50 | 0.35 | 0.20 | -0.04 | -16.67% | 0.06 | 611 | 4,913 | 1.16 | -0.10 | 0.08 | -0.01 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 7.00 | 0.35 | 0.60 | 0.48 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 1,636 | 1.08 | -0.22 | 0.12 | -0.01 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 8.00 | 0.65 | 1.20 | 0.93 | 0.97 | 0.00 | 0.00% | 0.12 | 0 | 993 | 0.98 | -0.37 | 0.15 | -0.02 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 9.00 | 1.30 | 2.05 | 1.68 | 1.52 | 0.00 | 0.00% | 0.19 | 0 | 2,832 | 1.27 | -0.51 | 0.15 | -0.02 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 10.00 | 2.25 | 2.65 | 2.45 | 2.44 | +0.22 | +9.91% | 0.25 | 3 | 62 | 1.36 | -0.63 | 0.14 | -0.02 | 5/15/2026 | 5/14/2026 4:00:03 PM EST |
| 11.00 | 2.70 | 3.90 | 3.30 | 3.60 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.71 | -0.71 | 0.12 | -0.01 | 5/7/2026 | 5/14/2026 4:00:03 PM EST |
| 12.00 | 3.60 | 4.70 | 4.15 | % | 0.35 | 0 | 0 | 1.81 | -0.78 | 0.10 | -0.01 | 5/14/2026 4:00:03 PM EST | |||
| 13.00 | 4.50 | 5.70 | 5.10 | % | 0.39 | 0 | 0 | 1.99 | -0.84 | 0.08 | -0.01 | 5/14/2026 4:00:03 PM EST | |||
| 14.00 | 5.40 | 6.80 | 6.10 | 5.94 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.16 | -0.90 | 0.06 | -0.01 | 5/14/2026 | 5/14/2026 4:00:03 PM EST |
| 15.00 | 6.30 | 7.80 | 7.05 | % | 0.47 | 0 | 0 | 2.53 | -0.93 | 0.04 | -0.01 | 5/14/2026 4:00:03 PM EST |