Options Chain for IMMUNITYBIO INC COM (IBRX) - $8.76 as of 7/1/2026 2:46:09 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 | 8.00 | 9.40 | 8.70 | 8.55 | +1.35 | +18.75% | 17.40 | 4 | 123 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:08 PM EST |
| 1.00 | 7.60 | 8.80 | 8.20 | 8.10 | +0.30 | +3.85% | 8.20 | 2 | 179 | 8.36 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:08 PM EST |
| 1.50 | 6.40 | 8.90 | 7.65 | 7.00 | 0.00 | 0.00% | 5.10 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 4:00:08 PM EST |
| 2.00 | 6.30 | 9.10 | 7.70 | 7.10 | +0.85 | +13.60% | 3.85 | 11 | 160 | 3.06 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:08 PM EST |
| 2.50 | 5.40 | 8.20 | 6.80 | 4.50 | 0.00 | 0.00% | 2.72 | 0 | 20 | 6.87 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/1/2026 4:00:08 PM EST |
| 3.00 | 5.30 | 6.90 | 6.10 | 5.65 | 0.00 | 0.00% | 2.03 | 0 | 311 | 3.85 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 4:00:08 PM EST |
| 3.50 | 4.60 | 6.70 | 5.65 | 4.00 | 0.00 | 0.00% | 1.61 | 0 | 974 | 3.95 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/1/2026 4:00:08 PM EST |
| 4.00 | 4.80 | 5.50 | 5.15 | 5.10 | +0.30 | +6.25% | 1.29 | 10 | 23,250 | 2.23 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:08 PM EST |
| 4.50 | 4.30 | 5.00 | 4.65 | 2.54 | 0.00 | 0.00% | 1.03 | 0 | 22 | 1.97 | 1.00 | 0.01 | 0.00 | 6/16/2026 | 7/1/2026 4:00:08 PM EST |
| 5.00 | 3.80 | 4.60 | 4.20 | 4.00 | +0.10 | +2.57% | 0.84 | 1 | 448 | 1.90 | 0.98 | 0.03 | 0.00 | 7/1/2026 | 7/1/2026 4:00:08 PM EST |
| 5.50 | 3.40 | 4.10 | 3.75 | 3.88 | +0.43 | +12.47% | 0.68 | 155 | 1,486 | 1.68 | 0.94 | 0.04 | 0.00 | 7/1/2026 | 7/1/2026 4:00:08 PM EST |
| 6.00 | 2.95 | 3.60 | 3.28 | 3.20 | +0.15 | +4.92% | 0.55 | 3 | 955 | 1.47 | 0.90 | 0.06 | 0.00 | 7/1/2026 | 7/1/2026 4:00:08 PM EST |
| 7.50 | 2.05 | 2.40 | 2.23 | 2.17 | +0.17 | +8.50% | 0.30 | 1,651 | 4,130 | 1.05 | 0.75 | 0.09 | -0.01 | 7/1/2026 | 7/1/2026 4:00:08 PM EST |
| 9.00 | 1.35 | 1.55 | 1.45 | 1.51 | +0.27 | +21.78% | 0.16 | 426 | 3,582 | 1.06 | 0.58 | 0.11 | -0.01 | 7/1/2026 | 7/1/2026 4:00:08 PM EST |
| 10.00 | 0.95 | 1.15 | 1.05 | 1.00 | +0.15 | +17.65% | 0.11 | 340 | 3,403 | 1.04 | 0.47 | 0.11 | -0.01 | 7/1/2026 | 7/1/2026 4:00:08 PM EST |
| 11.00 | 0.45 | 1.00 | 0.73 | 0.70 | +0.05 | +7.70% | 0.07 | 81 | 863 | 1.01 | 0.37 | 0.11 | -0.01 | 7/1/2026 | 7/1/2026 4:00:08 PM EST |
| 12.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.05 | +11.12% | 0.04 | 846 | 1,499 | 0.99 | 0.29 | 0.10 | -0.01 | 7/1/2026 | 7/1/2026 4:00:08 PM EST |
| 13.00 | 0.25 | 0.50 | 0.38 | 0.45 | +0.10 | +28.58% | 0.03 | 313 | 631 | 1.01 | 0.22 | 0.08 | -0.01 | 7/1/2026 | 7/1/2026 4:00:08 PM EST |
| 14.00 | 0.15 | 0.50 | 0.33 | 0.30 | 0.00 | 0.00% | 0.02 | 3 | 155 | 1.06 | 0.17 | 0.07 | -0.01 | 7/1/2026 | 7/1/2026 4:00:08 PM EST |
| 15.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.04 | -16.00% | 0.02 | 190 | 3,015 | 1.07 | 0.13 | 0.06 | -0.01 | 7/1/2026 | 7/1/2026 4:00:08 PM EST |
| 16.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.12 | -44.45% | 0.01 | 2 | 67 | 1.01 | 0.10 | 0.05 | -0.01 | 7/1/2026 | 7/1/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.79 | 0.07 | 0.04 | 0.00 | 6/8/2026 | 7/1/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.05 | +50.00% | 0.01 | 45 | 844 | 1.28 | 0.06 | 0.03 | 0.00 | 7/1/2026 | 7/1/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 870 | 1.92 | 0.04 | 0.02 | 0.00 | 6/22/2026 | 7/1/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 248 | 1.49 | 0.03 | 0.02 | 0.00 | 6/10/2026 | 7/1/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.10 | 0.02 | 0.01 | 0.00 | 5/28/2026 | 7/1/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,336 | 2.02 | 0.02 | 0.01 | 0.00 | 6/29/2026 | 7/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.76 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/1/2026 4:00:08 PM EST |
| 1.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.38 | 0 | 11 | 8.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/1/2026 4:00:08 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 52 | 6.30 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/1/2026 4:00:08 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.07 | 12 | 135 | 3.32 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:08 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 258 | 4.28 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/1/2026 4:00:08 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,022 | 1.69 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 4:00:08 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.47 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.10 | 0 | 45 | 2.85 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 4:00:08 PM EST |
| 4.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 55 | 2.12 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 7/1/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 3,872 | 1.64 | -0.02 | 0.03 | 0.00 | 6/24/2026 | 7/1/2026 4:00:08 PM EST |
| 5.50 | 0.05 | 0.70 | 0.38 | 0.18 | 0.00 | 0.00% | 0.07 | 0 | 1,171 | 1.38 | -0.06 | 0.04 | 0.00 | 6/30/2026 | 7/1/2026 4:00:08 PM EST |
| 6.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.05 | -16.67% | 0.04 | 501 | 861 | 1.06 | -0.10 | 0.06 | 0.00 | 7/1/2026 | 7/1/2026 4:00:08 PM EST |
| 7.50 | 0.40 | 0.70 | 0.55 | 0.60 | -0.07 | -10.45% | 0.07 | 53 | 3,086 | 0.95 | -0.25 | 0.09 | -0.01 | 7/1/2026 | 7/1/2026 4:00:08 PM EST |
| 9.00 | 1.00 | 1.65 | 1.33 | 1.35 | -0.10 | -6.90% | 0.15 | 116 | 812 | 1.01 | -0.42 | 0.11 | -0.01 | 7/1/2026 | 7/1/2026 4:00:08 PM EST |
| 10.00 | 0.80 | 2.10 | 1.45 | 1.80 | -0.45 | -20.00% | 0.14 | 6 | 207 | 1.02 | -0.53 | 0.11 | -0.01 | 7/1/2026 | 7/1/2026 4:00:08 PM EST |
| 11.00 | 2.30 | 3.40 | 2.85 | 3.60 | 0.00 | 0.00% | 0.26 | 0 | 269 | 1.15 | -0.63 | 0.11 | -0.01 | 6/24/2026 | 7/1/2026 4:00:08 PM EST |
| 12.00 | 3.10 | 4.30 | 3.70 | 4.50 | 0.00 | 0.00% | 0.31 | 0 | 322 | 1.18 | -0.71 | 0.10 | -0.01 | 6/26/2026 | 7/1/2026 4:00:08 PM EST |
| 13.00 | 4.00 | 5.20 | 4.60 | 5.30 | 0.00 | 0.00% | 0.35 | 0 | 46 | 1.20 | -0.78 | 0.08 | -0.01 | 5/8/2026 | 7/1/2026 4:00:08 PM EST |
| 14.00 | 4.60 | 6.10 | 5.35 | 7.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.83 | -0.83 | 0.07 | -0.01 | 6/16/2026 | 7/1/2026 4:00:08 PM EST |
| 15.00 | 5.70 | 7.20 | 6.45 | % | 0.43 | 0 | 1 | 2.03 | -0.87 | 0.06 | -0.01 | 7/1/2026 4:00:08 PM EST | |||
| 16.00 | 6.60 | 8.20 | 7.40 | % | 0.46 | 0 | 0 | 2.15 | -0.90 | 0.05 | -0.01 | 7/1/2026 4:00:08 PM EST | |||
| 17.00 | 7.40 | 9.10 | 8.25 | % | 0.49 | 0 | 0 | 2.17 | -0.93 | 0.04 | 0.00 | 7/1/2026 4:00:08 PM EST | |||
| 18.00 | 8.40 | 10.10 | 9.25 | 11.12 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.26 | -0.94 | 0.03 | 0.00 | 6/16/2026 | 7/1/2026 4:00:08 PM EST |
| 19.00 | 9.30 | 11.00 | 10.15 | 11.10 | -1.15 | -9.39% | 0.53 | 1 | 1 | 2.27 | -0.96 | 0.02 | 0.00 | 7/1/2026 | 7/1/2026 4:00:08 PM EST |
| 20.00 | 10.30 | 12.40 | 11.35 | % | 0.57 | 0 | 0 | 2.67 | -0.97 | 0.02 | 0.00 | 7/1/2026 4:00:08 PM EST | |||
| 21.00 | 11.20 | 13.40 | 12.30 | % | 0.59 | 0 | 0 | 2.74 | -0.98 | 0.01 | 0.00 | 7/1/2026 4:00:08 PM EST | |||
| 22.00 | 12.20 | 14.50 | 13.35 | 14.10 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.89 | -0.98 | 0.01 | 0.00 | 5/18/2026 | 7/1/2026 4:00:08 PM EST |