Options Chain for IMMUNITYBIO INC COM (IBRX) - $8.15 as of 5/13/2026 4:46:56 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 | 6.60 | 8.50 | 7.55 | % | 15.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:54 PM EST | |||
| 1.00 | 6.10 | 8.00 | 7.05 | 7.40 | 0.00 | 0.00% | 7.05 | 0 | 1 | 9.17 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:54 PM EST |
| 1.50 | 5.80 | 7.50 | 6.65 | % | 4.43 | 0 | 10 | 6.02 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:54 PM EST | |||
| 2.00 | 5.30 | 6.70 | 6.00 | % | 3.00 | 0 | 10 | 3.85 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:54 PM EST | |||
| 2.50 | 5.20 | 6.40 | 5.80 | 5.80 | +0.80 | +16.00% | 2.32 | 10 | 114 | 3.72 | 1.00 | 0.01 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 3.00 | 5.00 | 5.60 | 5.30 | 5.30 | 0.00 | 0.00% | 1.77 | 0 | 414 | 2.57 | 0.98 | 0.02 | 0.00 | 5/11/2026 | 5/13/2026 3:59:54 PM EST |
| 3.50 | 4.50 | 5.10 | 4.80 | 4.25 | 0.00 | 0.00% | 1.37 | 0 | 310 | 2.23 | 0.97 | 0.02 | 0.00 | 3/27/2026 | 5/13/2026 3:59:54 PM EST |
| 4.00 | 3.60 | 4.60 | 4.10 | 4.50 | 0.00 | 0.00% | 1.02 | 0 | 224 | 1.94 | 0.94 | 0.03 | 0.00 | 5/8/2026 | 5/13/2026 3:59:54 PM EST |
| 4.50 | 3.40 | 4.10 | 3.75 | 3.80 | +1.35 | +55.11% | 0.83 | 1 | 103 | 1.69 | 0.91 | 0.04 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 5.00 | 2.95 | 3.70 | 3.33 | 3.16 | 0.00 | 0.00% | 0.67 | 0 | 462 | 1.60 | 0.88 | 0.05 | -0.01 | 5/11/2026 | 5/13/2026 3:59:54 PM EST |
| 5.50 | 2.30 | 3.40 | 2.85 | 3.26 | 0.00 | 0.00% | 0.52 | 0 | 278 | 1.61 | 0.84 | 0.06 | -0.01 | 5/8/2026 | 5/13/2026 3:59:54 PM EST |
| 6.00 | 2.35 | 2.85 | 2.60 | 2.52 | -0.03 | -1.18% | 0.43 | 29 | 548 | 1.11 | 0.80 | 0.07 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 7.50 | 1.50 | 1.80 | 1.65 | 1.65 | 0.00 | 0.00% | 0.22 | 8,048 | 5,531 | 1.04 | 0.65 | 0.10 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 9.00 | 1.05 | 1.25 | 1.15 | 1.10 | 0.00 | 0.00% | 0.13 | 184 | 13,363 | 1.11 | 0.50 | 0.10 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 10.00 | 0.75 | 1.05 | 0.90 | 0.90 | +0.12 | +15.39% | 0.09 | 1,004 | 4,521 | 1.13 | 0.42 | 0.10 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 11.00 | 0.60 | 0.70 | 0.65 | 0.69 | +0.14 | +25.46% | 0.06 | 34 | 885 | 1.10 | 0.37 | 0.09 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 12.00 | 0.25 | 0.85 | 0.55 | 0.95 | +0.50 | +111.12% | 0.05 | 8 | 2,189 | 1.14 | 0.33 | 0.08 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 13.00 | 0.05 | 0.75 | 0.40 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 965 | 1.06 | 0.31 | 0.07 | -0.01 | 5/11/2026 | 5/13/2026 3:59:54 PM EST |
| 14.00 | 0.10 | 0.75 | 0.43 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 691 | 1.20 | 0.26 | 0.07 | -0.01 | 5/8/2026 | 5/13/2026 3:59:54 PM EST |
| 15.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.05 | +20.00% | 0.02 | 42 | 3,333 | 1.21 | 0.24 | 0.06 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 526 | 1.72 | 0.16 | 0.05 | -0.01 | 5/6/2026 | 5/13/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 166 | 1.80 | 0.13 | 0.05 | -0.01 | 4/17/2026 | 5/13/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 137 | 1.88 | 0.11 | 0.04 | -0.01 | 5/6/2026 | 5/13/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.95 | 0.10 | 0.04 | -0.01 | 4/9/2026 | 5/13/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.18 | +0.03 | +20.00% | 0.01 | 60 | 166 | 1.47 | 0.09 | 0.04 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.07 | 0.07 | 0.03 | 0.00 | 5/4/2026 | 5/13/2026 3:59:54 PM EST |
| 22.00 | 0.05 | 0.25 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2,876 | 1.38 | 0.07 | 0.03 | 0.00 | 5/12/2026 | 5/13/2026 3:59:54 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 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 26 | 3.95 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:54 PM EST |
| 1.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 29 | 4.04 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:54 PM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 13 | 3.19 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/13/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 205 | 3.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:54 PM EST |
| 2.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 152 | 2.54 | 0.00 | 0.01 | 0.00 | 4/8/2026 | 5/13/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.08 | 0 | 73 | 2.00 | -0.02 | 0.02 | 0.00 | 5/4/2026 | 5/13/2026 3:59:54 PM EST |
| 3.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 3 | 2.64 | -0.03 | 0.02 | 0.00 | 4/20/2026 | 5/13/2026 3:59:54 PM EST |
| 4.00 | 0.05 | 0.65 | 0.35 | 0.35 | +0.30 | +600.00% | 0.09 | 1 | 378 | 1.61 | -0.06 | 0.03 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.08 | 0 | 382 | 2.08 | -0.09 | 0.04 | 0.00 | 4/21/2026 | 5/13/2026 3:59:54 PM EST |
| 5.00 | 0.10 | 0.70 | 0.40 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 784 | 1.30 | -0.13 | 0.05 | -0.01 | 5/12/2026 | 5/13/2026 3:59:54 PM EST |
| 5.50 | 0.10 | 0.75 | 0.43 | 0.40 | 0.00 | 0.00% | 0.08 | 0 | 210 | 1.15 | -0.16 | 0.06 | -0.01 | 5/12/2026 | 5/13/2026 3:59:54 PM EST |
| 6.00 | 0.25 | 0.70 | 0.48 | 0.35 | 0.00 | 0.00% | 0.08 | 0 | 1,270 | 1.06 | -0.20 | 0.07 | -0.01 | 5/12/2026 | 5/13/2026 3:59:54 PM EST |
| 7.50 | 0.80 | 1.15 | 0.98 | 1.01 | -0.09 | -8.19% | 0.13 | 8,001 | 2,884 | 0.95 | -0.35 | 0.10 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 9.00 | 1.60 | 2.35 | 1.98 | 1.76 | 0.00 | 0.00% | 0.22 | 0 | 11,960 | 1.03 | -0.50 | 0.10 | -0.01 | 5/11/2026 | 5/13/2026 3:59:54 PM EST |
| 10.00 | 2.35 | 3.10 | 2.73 | 2.75 | 0.00 | 0.00% | 0.27 | 0 | 1,303 | 1.05 | -0.58 | 0.10 | -0.01 | 5/11/2026 | 5/13/2026 3:59:54 PM EST |
| 11.00 | 3.00 | 4.20 | 3.60 | 2.70 | 0.00 | 0.00% | 0.33 | 0 | 174 | 1.08 | -0.63 | 0.09 | -0.01 | 5/11/2026 | 5/13/2026 3:59:54 PM EST |
| 12.00 | 3.80 | 5.50 | 4.65 | 4.52 | 0.00 | 0.00% | 0.39 | 0 | 521 | 1.99 | -0.67 | 0.08 | -0.01 | 5/8/2026 | 5/13/2026 3:59:54 PM EST |
| 13.00 | 4.70 | 6.40 | 5.55 | % | 0.43 | 0 | 0 | 2.04 | -0.69 | 0.07 | -0.01 | 5/13/2026 3:59:54 PM EST | |||
| 14.00 | 5.50 | 7.00 | 6.25 | % | 0.45 | 0 | 155 | 1.86 | -0.74 | 0.07 | -0.01 | 5/13/2026 3:59:54 PM EST | |||
| 15.00 | 6.50 | 8.00 | 7.25 | 7.40 | 0.00 | 0.00% | 0.48 | 0 | 131 | 1.97 | -0.76 | 0.06 | -0.01 | 4/24/2026 | 5/13/2026 3:59:54 PM EST |
| 16.00 | 7.40 | 8.90 | 8.15 | % | 0.51 | 0 | 1 | 1.99 | -0.84 | 0.05 | -0.01 | 5/13/2026 3:59:54 PM EST | |||
| 17.00 | 8.30 | 9.90 | 9.10 | 10.38 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.07 | -0.87 | 0.05 | -0.01 | 3/24/2026 | 5/13/2026 3:59:54 PM EST |
| 18.00 | 9.20 | 11.00 | 10.10 | 10.50 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.23 | -0.89 | 0.04 | -0.01 | 5/7/2026 | 5/13/2026 3:59:54 PM EST |
| 19.00 | 10.10 | 12.00 | 11.05 | % | 0.58 | 0 | 0 | 2.30 | -0.90 | 0.04 | -0.01 | 5/13/2026 3:59:54 PM EST | |||
| 20.00 | 10.90 | 13.30 | 12.10 | % | 0.60 | 0 | 0 | 2.61 | -0.91 | 0.04 | -0.01 | 5/13/2026 3:59:54 PM EST | |||
| 21.00 | 11.90 | 14.20 | 13.05 | 13.80 | 0.00 | 0.00% | 0.62 | 0 | 100 | 2.60 | -0.93 | 0.03 | 0.00 | 4/9/2026 | 5/13/2026 3:59:54 PM EST |
| 22.00 | 12.80 | 15.20 | 14.00 | % | 0.64 | 0 | 0 | 2.66 | -0.93 | 0.03 | 0.00 | 5/13/2026 3:59:54 PM EST |