Options Chain for IMMUNITYBIO INC COM (IBRX) - $7.79 as of 6/26/2026 11:15:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.10 | 10.20 | 8.15 | 7.24 | 0.00 | 0.00% | 16.30 | 0 | 82 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 1.00 | 5.60 | 9.70 | 7.65 | 6.90 | +0.15 | +2.23% | 7.65 | 2 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1.50 | 5.10 | 9.20 | 7.15 | 6.24 | 0.00 | 0.00% | 4.77 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 2.00 | 4.60 | 8.70 | 6.65 | 6.55 | +0.81 | +14.12% | 3.33 | 3 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 2.50 | 4.20 | 8.20 | 6.20 | 5.75 | +1.10 | +23.66% | 2.48 | 2 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 3.00 | 5.20 | 6.20 | 5.70 | 5.70 | +1.25 | +28.09% | 1.90 | 360 | 412 | 4.67 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 3.50 | 4.20 | 7.20 | 5.70 | 4.35 | +0.45 | +11.54% | 1.63 | 1 | 320 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 4.00 | 3.80 | 6.40 | 5.10 | 4.10 | +0.29 | +7.62% | 1.27 | 2 | 207 | 6.81 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 4.50 | 3.70 | 4.50 | 4.10 | 4.10 | +0.98 | +31.41% | 0.91 | 5 | 85 | 2.51 | 1.00 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 5.00 | 2.45 | 4.10 | 3.28 | 2.28 | 0.00 | 0.00% | 0.66 | 0 | 519 | 2.45 | 0.99 | 0.01 | 0.00 | 6/15/2026 | 6/26/2026 3:59:56 PM EST |
| 5.50 | 2.60 | 3.40 | 3.00 | 2.95 | +0.60 | +25.54% | 0.55 | 14 | 661 | 1.57 | 0.97 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 6.00 | 2.20 | 3.00 | 2.60 | 2.80 | +0.95 | +51.36% | 0.43 | 22 | 727 | 0.89 | 0.93 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 6.50 | 1.80 | 2.75 | 2.28 | 2.00 | +0.55 | +37.94% | 0.35 | 15 | 18 | 1.83 | 0.91 | 0.07 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 7.00 | 1.55 | 2.15 | 1.85 | 1.75 | +0.65 | +59.10% | 0.26 | 3 | 23 | 1.37 | 0.86 | 0.11 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 7.50 | 1.40 | 1.85 | 1.63 | 1.50 | +0.65 | +76.48% | 0.22 | 536 | 16,009 | 1.02 | 0.78 | 0.14 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 8.00 | 0.90 | 1.35 | 1.13 | 1.20 | +0.68 | +130.77% | 0.14 | 224 | 1,034 | 0.78 | 0.70 | 0.17 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 8.50 | 0.75 | 1.10 | 0.93 | 0.95 | +0.55 | +137.50% | 0.11 | 1,546 | 783 | 0.92 | 0.61 | 0.19 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 9.00 | 0.65 | 0.80 | 0.73 | 0.75 | +0.45 | +150.00% | 0.08 | 3,120 | 35,352 | 0.99 | 0.51 | 0.20 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 9.50 | 0.50 | 0.70 | 0.60 | 0.58 | +0.38 | +190.00% | 0.06 | 35 | 152 | 1.04 | 0.42 | 0.20 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 10.00 | 0.45 | 0.50 | 0.48 | 0.46 | +0.31 | +206.67% | 0.05 | 7,101 | 9,595 | 1.06 | 0.34 | 0.18 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 10.50 | 0.05 | 0.45 | 0.25 | % | 0.02 | 0 | 0 | 0.86 | 0.29 | 0.15 | -0.02 | 6/26/2026 3:59:56 PM EST | |||
| 11.00 | 0.15 | 0.40 | 0.28 | 0.25 | +0.10 | +66.67% | 0.03 | 278 | 2,006 | 1.07 | 0.23 | 0.14 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 11.50 | 0.05 | 2.10 | 1.08 | % | 0.09 | 0 | 0 | 2.12 | 0.16 | 0.12 | -0.01 | 6/26/2026 3:59:56 PM EST | |||
| 12.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.14 | +350.00% | 0.01 | 2,971 | 2,460 | 1.13 | 0.14 | 0.10 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 12.50 | 0.05 | 2.00 | 1.03 | % | 0.08 | 0 | 0 | 2.27 | 0.09 | 0.08 | -0.01 | 6/26/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.60 | 0.30 | 0.12 | +0.11 | +1,100.00% | 0.02 | 10 | 1,038 | 2.02 | 0.06 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 574 | 2.35 | 0.04 | 0.04 | 0.00 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.07 | +233.34% | 0.01 | 50 | 3,285 | 1.57 | 0.03 | 0.03 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 527 | 3.10 | 0.01 | 0.01 | 0.00 | 6/2/2026 | 6/26/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 1.40 | 0.70 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 199 | 3.76 | 0.00 | 0.01 | 0.00 | 6/3/2026 | 6/26/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 124 | 3.90 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 31 | 3.44 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.74 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.05 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,689 | 2.13 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:56 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 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 3:59:56 PM EST |
| 1.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/26/2026 3:59:56 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 14 | 4.82 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/26/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.24 | 0 | 205 | 8.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/26/2026 3:59:56 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.15 | 0 | 152 | 6.64 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/26/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 72 | 5.72 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 3:59:56 PM EST |
| 3.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.31 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/26/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 381 | 2.71 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 4.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 107 | 2.69 | 0.00 | 0.01 | 0.00 | 6/8/2026 | 6/26/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 738 | 2.49 | -0.01 | 0.01 | 0.00 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 846 | 1.79 | -0.03 | 0.03 | -0.01 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 17 | 2,888 | 1.23 | -0.07 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 6.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.88 | -0.09 | 0.07 | -0.01 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.60 | 0.30 | 0.23 | -0.12 | -34.29% | 0.04 | 1 | 303 | 1.76 | -0.14 | 0.11 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 7.50 | 0.25 | 0.50 | 0.38 | 0.35 | -0.20 | -36.37% | 0.05 | 74 | 12,091 | 1.13 | -0.22 | 0.14 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 8.00 | 0.30 | 0.85 | 0.58 | 0.51 | -0.39 | -43.34% | 0.07 | 1 | 311 | 1.16 | -0.30 | 0.17 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 8.50 | 0.40 | 1.15 | 0.78 | 0.75 | -0.43 | -36.45% | 0.09 | 12 | 2 | 1.13 | -0.39 | 0.19 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 9.00 | 0.80 | 1.45 | 1.13 | 1.15 | -0.55 | -32.36% | 0.13 | 40 | 11,966 | 1.22 | -0.49 | 0.20 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 9.50 | 1.00 | 3.30 | 2.15 | % | 0.23 | 0 | 0 | 2.09 | -0.58 | 0.20 | -0.02 | 6/26/2026 3:59:56 PM EST | |||
| 10.00 | 1.45 | 3.40 | 2.43 | 1.80 | -1.50 | -45.46% | 0.24 | 8 | 1,292 | 1.98 | -0.66 | 0.18 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 10.50 | 1.90 | 3.50 | 2.70 | 2.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.86 | -0.71 | 0.15 | -0.02 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 11.00 | 2.30 | 3.90 | 3.10 | 3.85 | 0.00 | 0.00% | 0.28 | 0 | 119 | 1.62 | -0.77 | 0.14 | -0.02 | 6/18/2026 | 6/26/2026 3:59:56 PM EST |
| 11.50 | 2.70 | 4.40 | 3.55 | % | 0.31 | 0 | 0 | 3.06 | -0.84 | 0.12 | -0.01 | 6/26/2026 3:59:56 PM EST | |||
| 12.00 | 3.20 | 4.90 | 4.05 | 5.20 | 0.00 | 0.00% | 0.34 | 0 | 520 | 3.20 | -0.86 | 0.10 | -0.01 | 6/16/2026 | 6/26/2026 3:59:56 PM EST |
| 12.50 | 3.60 | 5.30 | 4.45 | % | 0.36 | 0 | 0 | 3.21 | -0.91 | 0.08 | -0.01 | 6/26/2026 3:59:56 PM EST | |||
| 13.00 | 3.90 | 5.80 | 4.85 | 5.93 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.33 | -0.94 | 0.06 | -0.01 | 6/18/2026 | 6/26/2026 3:59:56 PM EST |
| 14.00 | 4.90 | 6.10 | 5.50 | 6.00 | % | 0.39 | 50 | 155 | 2.67 | -0.96 | 0.04 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST | |
| 15.00 | 5.90 | 8.00 | 6.95 | 7.93 | 0.00 | 0.00% | 0.46 | 0 | 131 | 3.99 | -0.97 | 0.03 | 0.00 | 6/18/2026 | 6/26/2026 3:59:56 PM EST |
| 16.00 | 6.70 | 8.70 | 7.70 | 8.90 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.80 | -0.99 | 0.01 | 0.00 | 6/18/2026 | 6/26/2026 3:59:56 PM EST |
| 17.00 | 7.80 | 9.60 | 8.70 | 9.93 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.84 | -1.00 | 0.01 | 0.00 | 6/18/2026 | 6/26/2026 3:59:56 PM EST |
| 18.00 | 8.50 | 11.40 | 9.95 | 11.22 | 0.00 | 0.00% | 0.55 | 0 | 2 | 4.97 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 3:59:56 PM EST |
| 19.00 | 9.50 | 12.30 | 10.90 | 12.00 | 0.00 | 0.00% | 0.57 | 0 | 1 | 4.99 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 3:59:56 PM EST |
| 20.00 | 10.30 | 13.30 | 11.80 | 12.93 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:56 PM EST |
| 21.00 | 11.00 | 14.30 | 12.65 | 14.25 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 3:59:56 PM EST |
| 22.00 | 11.60 | 15.30 | 13.45 | 14.45 | 0.00 | 0.00% | 0.61 | 0 | 1 | 5.36 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |