Options Chain for IMMUNITYBIO INC COM (IBRX) - $8.81 as of 7/10/2026 9:23:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.10 | 7.40 | 5.75 | 5.21 | -0.64 | -10.94% | 1.92 | 404 | 25 | 8.57 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 3.50 | 3.50 | 6.90 | 5.20 | 4.73 | -0.60 | -11.26% | 1.49 | 178 | 29 | 7.13 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 4.00 | 3.10 | 5.50 | 4.30 | 4.20 | -0.62 | -12.87% | 1.07 | 12 | 2 | 3.92 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 4.50 | 2.80 | 4.50 | 3.65 | 4.35 | 0.00 | 0.00% | 0.81 | 0 | 3 | 2.86 | 0.99 | 0.01 | 0.00 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 5.00 | 2.40 | 5.30 | 3.85 | % | 0.77 | 0 | 0 | 4.70 | 0.97 | 0.03 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 5.50 | 1.80 | 4.10 | 2.95 | % | 0.54 | 0 | 0 | 3.08 | 0.94 | 0.05 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 6.00 | 1.60 | 4.50 | 3.05 | % | 0.51 | 0 | 0 | 3.97 | 0.89 | 0.07 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 6.50 | 0.80 | 4.20 | 2.50 | 2.73 | 0.00 | 0.00% | 0.38 | 0 | 3 | 3.80 | 0.83 | 0.10 | -0.01 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 7.00 | 1.20 | 3.80 | 2.50 | % | 0.36 | 0 | 0 | 3.49 | 0.77 | 0.11 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 7.50 | 0.10 | 3.50 | 1.80 | 2.15 | 0.00 | 0.00% | 0.24 | 0 | 5 | 3.33 | 0.70 | 0.13 | -0.02 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 8.00 | 0.90 | 1.30 | 1.10 | 1.10 | -1.19 | -51.97% | 0.14 | 65 | 2 | 0.87 | 0.63 | 0.13 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 8.50 | 0.55 | 1.60 | 1.08 | % | 0.13 | 0 | 0 | 1.08 | 0.56 | 0.14 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 9.00 | 0.05 | 2.85 | 1.45 | 1.17 | 0.00 | 0.00% | 0.16 | 0 | 27 | 1.99 | 0.50 | 0.14 | -0.02 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 9.50 | 0.25 | 1.05 | 0.65 | 0.56 | % | 0.07 | 3 | 0 | 1.00 | 0.42 | 0.15 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 10.00 | 0.05 | 1.10 | 0.58 | 0.94 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.04 | 0.36 | 0.14 | -0.02 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 1.45 | 0.73 | % | 0.07 | 0 | 0 | 1.90 | 0.33 | 0.13 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 1.10 | 0.55 | % | 0.05 | 0 | 0 | 1.86 | 0.28 | 0.12 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 11.50 | 0.00 | 2.00 | 1.00 | % | 0.09 | 0 | 0 | 2.67 | 0.24 | 0.11 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 2.05 | 1.03 | % | 0.09 | 0 | 0 | 2.77 | 0.20 | 0.10 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 2.40 | 1.20 | % | 0.10 | 0 | 0 | 3.21 | 0.17 | 0.09 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 1.65 | 0.83 | % | 0.06 | 0 | 0 | 2.55 | 0.14 | 0.08 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 2.40 | 1.20 | % | 0.09 | 0 | 0 | 3.51 | 0.10 | 0.06 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.40 | 0.06 | 0.04 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 2.30 | 1.15 | % | 0.07 | 0 | 0 | 3.73 | 0.04 | 0.03 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 3.64 | 0.03 | 0.02 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.76 | 0.02 | 0.02 | 0.00 | 7/10/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 3.50 | 0.00 | 0.35 | 0.18 | % | 0.05 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 4.50 | 0.00 | 0.95 | 0.48 | % | 0.11 | 0 | 0 | 3.30 | -0.01 | 0.01 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 3.24 | -0.03 | 0.03 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 1.85 | -0.06 | 0.05 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 1.55 | 0.78 | % | 0.13 | 0 | 0 | 2.79 | -0.11 | 0.07 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 6.50 | 0.00 | 1.35 | 0.68 | % | 0.10 | 0 | 0 | 2.20 | -0.17 | 0.10 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 7.00 | 0.45 | 0.90 | 0.68 | % | 0.10 | 0 | 0 | 1.35 | -0.23 | 0.11 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 7.50 | 0.50 | 0.95 | 0.73 | 0.65 | +0.11 | +20.37% | 0.10 | 400 | 25 | 1.17 | -0.30 | 0.13 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 8.00 | 0.60 | 1.10 | 0.85 | 1.00 | % | 0.11 | 51 | 0 | 1.06 | -0.37 | 0.13 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 8.50 | 0.90 | 1.55 | 1.23 | 1.25 | +0.35 | +38.89% | 0.14 | 423 | 11 | 1.16 | -0.44 | 0.14 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 9.00 | 1.25 | 2.15 | 1.70 | 1.57 | +0.20 | +14.60% | 0.19 | 38 | 1 | 1.33 | -0.50 | 0.14 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 9.50 | 1.45 | 2.45 | 1.95 | 1.60 | % | 0.21 | 2 | 0 | 1.24 | -0.58 | 0.15 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 10.00 | 0.90 | 3.30 | 2.10 | % | 0.21 | 0 | 0 | 2.02 | -0.64 | 0.14 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 10.50 | 0.75 | 4.80 | 2.78 | % | 0.26 | 0 | 0 | 3.37 | -0.68 | 0.13 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 11.00 | 1.15 | 5.20 | 3.18 | % | 0.29 | 0 | 0 | 3.39 | -0.72 | 0.12 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 11.50 | 1.60 | 5.70 | 3.65 | % | 0.32 | 0 | 0 | 3.50 | -0.76 | 0.11 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 12.00 | 2.10 | 6.10 | 4.10 | % | 0.34 | 0 | 0 | 3.20 | -0.80 | 0.10 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 12.50 | 2.55 | 6.60 | 4.58 | % | 0.37 | 0 | 0 | 3.30 | -0.83 | 0.09 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 13.00 | 3.00 | 7.10 | 5.05 | % | 0.39 | 0 | 0 | 3.70 | -0.86 | 0.08 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 14.00 | 3.90 | 8.00 | 5.95 | % | 0.42 | 0 | 0 | 3.77 | -0.90 | 0.06 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 15.00 | 5.50 | 8.10 | 6.80 | % | 0.45 | 0 | 0 | 2.82 | -0.94 | 0.04 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 16.00 | 6.50 | 8.60 | 7.55 | % | 0.47 | 0 | 0 | 2.41 | -0.96 | 0.03 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 17.00 | 7.50 | 10.90 | 9.20 | % | 0.54 | 0 | 0 | 4.11 | -0.97 | 0.02 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 18.00 | 8.50 | 11.90 | 10.20 | % | 0.57 | 0 | 0 | 4.23 | -0.98 | 0.02 | 0.00 | 7/10/2026 3:59:55 PM EST |