Options Chain for IMMUNITYBIO INC COM (IBRX) - $7.22 as of 5/24/2026 9:16:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.50 | 8.80 | 7.15 | % | 14.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 1.00 | 5.00 | 8.30 | 6.65 | 7.55 | 0.00 | 0.00% | 6.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 1.50 | 4.50 | 7.80 | 6.15 | % | 4.10 | 0 | 10 | 0.01 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 2.00 | 4.00 | 7.30 | 5.65 | % | 2.83 | 0 | 10 | 0.01 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 2.50 | 4.10 | 5.80 | 4.95 | 5.80 | 0.00 | 0.00% | 1.98 | 0 | 114 | 4.43 | 0.99 | 0.01 | 0.00 | 5/13/2026 | 5/22/2026 4:00:05 PM EST |
| 3.00 | 4.00 | 5.00 | 4.50 | 4.95 | 0.00 | 0.00% | 1.50 | 0 | 423 | 3.01 | 0.98 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 3.50 | 3.40 | 4.80 | 4.10 | 4.60 | 0.00 | 0.00% | 1.17 | 0 | 310 | 3.13 | 0.97 | 0.02 | -0.01 | 5/14/2026 | 5/22/2026 4:00:05 PM EST |
| 4.00 | 3.00 | 4.00 | 3.50 | 3.91 | 0.00 | 0.00% | 0.88 | 0 | 224 | 2.15 | 0.94 | 0.03 | -0.01 | 5/15/2026 | 5/22/2026 4:00:05 PM EST |
| 4.50 | 2.50 | 3.10 | 2.80 | 2.90 | -0.25 | -7.94% | 0.62 | 1 | 104 | 1.02 | 0.92 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 5.00 | 2.20 | 2.90 | 2.55 | 2.45 | -0.05 | -2.00% | 0.51 | 18 | 511 | 1.36 | 0.87 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 5.50 | 1.50 | 3.10 | 2.30 | 3.00 | 0.00 | 0.00% | 0.42 | 0 | 278 | 2.01 | 0.83 | 0.08 | -0.01 | 5/14/2026 | 5/22/2026 4:00:05 PM EST |
| 6.00 | 1.50 | 2.10 | 1.80 | 1.80 | -0.30 | -14.29% | 0.30 | 24 | 611 | 1.13 | 0.78 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 7.50 | 0.95 | 1.25 | 1.10 | 1.00 | -0.15 | -13.05% | 0.15 | 466 | 14,045 | 0.92 | 0.60 | 0.14 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 9.00 | 0.55 | 0.70 | 0.63 | 0.55 | -0.20 | -26.67% | 0.07 | 55 | 13,476 | 0.94 | 0.42 | 0.14 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.15 | -27.28% | 0.04 | 122 | 6,625 | 0.92 | 0.34 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 11.00 | 0.10 | 0.40 | 0.25 | 0.31 | -0.09 | -22.50% | 0.02 | 8 | 896 | 0.89 | 0.29 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 12.00 | 0.15 | 0.35 | 0.25 | 0.22 | -0.08 | -26.67% | 0.02 | 114 | 2,213 | 1.07 | 0.23 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.10 | -25.00% | 0.02 | 15 | 947 | 1.45 | 0.14 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 664 | 1.82 | 0.10 | 0.06 | -0.01 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 15.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 17 | 3,346 | 1.21 | 0.09 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 16.00 | 0.05 | 0.75 | 0.40 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 528 | 1.52 | 0.08 | 0.05 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 166 | 2.10 | 0.04 | 0.03 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 137 | 2.57 | 0.02 | 0.02 | 0.00 | 5/6/2026 | 5/22/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 1.15 | 0.58 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 32 | 2.64 | 0.02 | 0.01 | 0.00 | 4/9/2026 | 5/22/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 106 | 2.71 | 0.01 | 0.01 | 0.00 | 5/13/2026 | 5/22/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 19 | 2.78 | 0.01 | 0.01 | 0.00 | 5/4/2026 | 5/22/2026 4:00:05 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,800 | 1.41 | 0.01 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 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 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.06 | 3 | 32 | 4.25 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 1.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 30 | 3.58 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 1.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 13 | 3.15 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 205 | 4.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 2.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 152 | 2.71 | -0.01 | 0.01 | 0.00 | 4/8/2026 | 5/22/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 75 | 2.44 | -0.02 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 3.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 3 | 2.82 | -0.03 | 0.02 | -0.01 | 4/20/2026 | 5/22/2026 4:00:05 PM EST |
| 4.00 | 0.05 | 0.55 | 0.30 | 0.10 | -0.25 | -71.43% | 0.07 | 3 | 377 | 1.61 | -0.06 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 4.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 373 | 2.50 | -0.08 | 0.05 | -0.01 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 5.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.04 | 5 | 787 | 1.05 | -0.13 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 5.50 | 0.25 | 0.50 | 0.38 | 0.37 | +0.12 | +48.00% | 0.07 | 15 | 809 | 1.14 | -0.17 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 6.00 | 0.15 | 0.55 | 0.35 | 0.45 | +0.10 | +28.58% | 0.06 | 1 | 1,640 | 0.90 | -0.22 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 7.50 | 1.00 | 1.35 | 1.18 | 1.23 | +0.13 | +11.82% | 0.16 | 19 | 11,358 | 1.08 | -0.40 | 0.14 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 9.00 | 1.75 | 2.70 | 2.23 | 2.35 | +0.28 | +13.53% | 0.25 | 12 | 11,960 | 1.59 | -0.58 | 0.14 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 10.00 | 2.25 | 3.40 | 2.83 | 2.75 | 0.00 | 0.00% | 0.28 | 0 | 1,303 | 1.56 | -0.66 | 0.12 | -0.01 | 5/11/2026 | 5/22/2026 4:00:05 PM EST |
| 11.00 | 2.90 | 4.60 | 3.75 | 3.90 | 0.00 | 0.00% | 0.34 | 0 | 174 | 1.94 | -0.71 | 0.10 | -0.01 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 12.00 | 3.90 | 5.50 | 4.70 | 4.52 | 0.00 | 0.00% | 0.39 | 0 | 521 | 2.03 | -0.77 | 0.09 | -0.01 | 5/8/2026 | 5/22/2026 4:00:05 PM EST |
| 13.00 | 5.10 | 6.50 | 5.80 | % | 0.45 | 0 | 0 | 2.19 | -0.86 | 0.08 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 14.00 | 6.10 | 7.60 | 6.85 | % | 0.49 | 0 | 155 | 2.42 | -0.90 | 0.06 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 15.00 | 6.80 | 8.50 | 7.65 | 7.40 | 0.00 | 0.00% | 0.51 | 0 | 131 | 2.46 | -0.91 | 0.05 | -0.01 | 4/24/2026 | 5/22/2026 4:00:05 PM EST |
| 16.00 | 8.10 | 9.80 | 8.95 | % | 0.56 | 0 | 1 | 2.86 | -0.92 | 0.05 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 17.00 | 8.80 | 10.70 | 9.75 | 10.38 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.88 | -0.96 | 0.03 | 0.00 | 3/24/2026 | 5/22/2026 4:00:05 PM EST |
| 18.00 | 9.80 | 11.70 | 10.75 | 10.50 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.99 | -0.98 | 0.02 | 0.00 | 5/7/2026 | 5/22/2026 4:00:05 PM EST |
| 19.00 | 10.60 | 13.00 | 11.80 | % | 0.62 | 0 | 0 | 3.37 | -0.98 | 0.01 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 20.00 | 11.70 | 13.90 | 12.80 | % | 0.64 | 0 | 0 | 3.37 | -0.99 | 0.01 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 21.00 | 12.60 | 15.00 | 13.80 | 13.80 | 0.00 | 0.00% | 0.66 | 0 | 100 | 3.55 | -0.99 | 0.01 | 0.00 | 4/9/2026 | 5/22/2026 4:00:05 PM EST |
| 22.00 | 13.60 | 15.80 | 14.70 | % | 0.67 | 0 | 0 | 3.44 | -0.99 | 0.01 | 0.00 | 5/22/2026 4:00:05 PM EST |