Options Chain for IMMUNITYBIO INC COM (IBRX) - $7.10 as of 5/1/2026 2:27:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.50 | 8.50 | 6.50 | % | 6.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 1.50 | 3.60 | 8.00 | 5.80 | % | 3.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 2.00 | 3.10 | 7.50 | 5.30 | 5.13 | 0.00 | 0.00% | 2.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 2.50 | 3.60 | 6.60 | 5.10 | 4.75 | 0.00 | 0.00% | 2.04 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 3.00 | 3.10 | 5.50 | 4.30 | % | 1.43 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 3.50 | 2.50 | 5.40 | 3.95 | % | 1.13 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 4.00 | 2.15 | 5.20 | 3.68 | % | 0.92 | 0 | 0 | 6.64 | 1.00 | 0.01 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 4.50 | 1.85 | 4.70 | 3.28 | % | 0.73 | 0 | 0 | 5.73 | 0.95 | 0.11 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 5.00 | 1.50 | 4.30 | 2.90 | 2.62 | % | 0.58 | 1 | 0 | 5.18 | 0.86 | 0.13 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST | |
| 5.50 | 0.70 | 3.20 | 1.95 | 2.15 | % | 0.35 | 1 | 0 | 3.55 | 0.78 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST | |
| 6.00 | 0.85 | 2.40 | 1.63 | % | 0.27 | 0 | 0 | 2.72 | 0.69 | 0.14 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 6.50 | 0.80 | 1.75 | 1.28 | % | 0.20 | 0 | 0 | 1.44 | 0.61 | 0.15 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 7.00 | 0.65 | 1.45 | 1.05 | 1.20 | +0.35 | +41.18% | 0.15 | 1 | 1 | 1.43 | 0.53 | 0.15 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 7.50 | 0.40 | 1.25 | 0.83 | 0.81 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.37 | 0.46 | 0.14 | -0.01 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 8.00 | 0.30 | 1.00 | 0.65 | 0.67 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.33 | 0.40 | 0.13 | -0.01 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 8.50 | 0.25 | 0.85 | 0.55 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.35 | 0.35 | 0.13 | -0.01 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 9.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 25 | 1.94 | 0.29 | 0.12 | -0.01 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 9.50 | 0.00 | 0.90 | 0.45 | % | 0.05 | 0 | 0 | 2.13 | 0.25 | 0.11 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 10.00 | 0.00 | 1.05 | 0.53 | % | 0.05 | 0 | 0 | 2.37 | 0.21 | 0.10 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 10.50 | 0.00 | 1.35 | 0.68 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.85 | 0.18 | 0.09 | -0.01 | 4/23/2026 | 5/1/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 2.95 | 0.15 | 0.08 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 11.50 | 0.00 | 2.25 | 1.13 | % | 0.10 | 0 | 0 | 4.14 | 0.13 | 0.07 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 12.00 | 0.00 | 2.25 | 1.13 | % | 0.09 | 0 | 0 | 4.23 | 0.11 | 0.06 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 12.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 3.21 | 0.09 | 0.05 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 13.00 | 0.00 | 2.20 | 1.10 | % | 0.08 | 0 | 0 | 4.32 | 0.07 | 0.05 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 14.00 | 0.00 | 1.40 | 0.70 | % | 0.05 | 0 | 0 | 3.49 | 0.05 | 0.04 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 3.81 | 0.04 | 0.03 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.17 | 0.03 | 0.02 | 0.00 | 5/1/2026 4:00:08 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 | 1.40 | 0.70 | % | 0.70 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 1.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.15 | -75.00% | 0.09 | 1 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 2.00 | 0.00 | 1.60 | 0.80 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 1.75 | 0.88 | % | 0.29 | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 3.50 | 0.00 | 2.15 | 1.08 | % | 0.31 | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 4.00 | 0.00 | 2.20 | 1.10 | % | 0.28 | 0 | 0 | 5.97 | 0.00 | 0.01 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.39 | -0.05 | 0.11 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.10 | 0 | 2 | 2.33 | -0.14 | 0.13 | 0.00 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 5.50 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.95 | -0.22 | 0.14 | -0.01 | 4/27/2026 | 5/1/2026 4:00:08 PM EST |
| 6.00 | 0.25 | 0.60 | 0.43 | 0.39 | -0.09 | -18.75% | 0.07 | 1 | 13 | 0.86 | -0.31 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 6.50 | 0.35 | 1.05 | 0.70 | 0.63 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.91 | -0.39 | 0.15 | -0.01 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 7.00 | 0.50 | 2.95 | 1.73 | 0.82 | -0.08 | -8.89% | 0.25 | 2 | 1 | 1.84 | -0.47 | 0.15 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 7.50 | 0.75 | 3.40 | 2.08 | 1.10 | -0.13 | -10.57% | 0.28 | 2 | 3 | 3.54 | -0.54 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 8.00 | 0.90 | 3.70 | 2.30 | % | 0.29 | 0 | 0 | 3.44 | -0.60 | 0.13 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 8.50 | 1.15 | 4.10 | 2.63 | 1.95 | 0.00 | 0.00% | 0.31 | 0 | 5 | 3.46 | -0.65 | 0.13 | -0.01 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 9.00 | 1.55 | 3.50 | 2.53 | % | 0.28 | 0 | 0 | 2.22 | -0.71 | 0.12 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 9.50 | 2.00 | 4.90 | 3.45 | % | 0.36 | 0 | 0 | 3.47 | -0.75 | 0.11 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 10.00 | 2.30 | 5.30 | 3.80 | % | 0.38 | 0 | 0 | 3.46 | -0.79 | 0.10 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 10.50 | 2.85 | 5.80 | 4.33 | % | 0.41 | 0 | 0 | 3.57 | -0.82 | 0.09 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 11.00 | 3.20 | 6.20 | 4.70 | % | 0.43 | 0 | 0 | 3.55 | -0.85 | 0.08 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 11.50 | 3.60 | 6.70 | 5.15 | % | 0.45 | 0 | 0 | 3.64 | -0.87 | 0.07 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 12.00 | 4.10 | 7.20 | 5.65 | % | 0.47 | 0 | 0 | 0.02 | -0.89 | 0.06 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 12.50 | 4.60 | 7.60 | 6.10 | % | 0.49 | 0 | 0 | 3.69 | -0.91 | 0.05 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 13.00 | 5.10 | 8.10 | 6.60 | % | 0.51 | 0 | 0 | 3.77 | -0.93 | 0.05 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 14.00 | 6.00 | 9.10 | 7.55 | % | 0.54 | 0 | 0 | 0.00 | -0.95 | 0.04 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 15.00 | 7.00 | 10.10 | 8.55 | % | 0.57 | 0 | 0 | 0.02 | -0.96 | 0.03 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 16.00 | 7.90 | 11.10 | 9.50 | % | 0.59 | 0 | 0 | 4.17 | -0.97 | 0.02 | 0.00 | 5/1/2026 4:00:08 PM EST |