Options Chain for IMMUNITYBIO INC COM (IBRX) - $9.44 as of 7/5/2026 9:30:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.90 | 7.80 | 6.85 | 6.38 | +0.38 | +6.34% | 2.28 | 166 | 9 | 5.85 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 3.50 | 5.20 | 6.50 | 5.85 | 5.85 | +0.29 | +5.22% | 1.67 | 4 | 15 | 3.70 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 4.00 | 4.70 | 5.90 | 5.30 | 5.04 | 0.00 | 0.00% | 1.32 | 0 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 4.50 | 4.20 | 5.40 | 4.80 | 4.65 | 0.00 | 0.00% | 1.07 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 5.00 | 3.70 | 4.90 | 4.30 | 4.20 | 0.00 | 0.00% | 0.86 | 0 | 12 | 2.41 | 1.00 | 0.02 | 0.00 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 5.50 | 3.10 | 5.00 | 4.05 | % | 0.74 | 0 | 0 | 2.75 | 0.97 | 0.04 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 6.00 | 2.80 | 4.00 | 3.40 | % | 0.57 | 0 | 0 | 2.03 | 0.93 | 0.05 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 6.50 | 2.60 | 3.40 | 3.00 | 3.09 | % | 0.46 | 3 | 0 | 1.65 | 0.89 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST | |
| 7.00 | 2.00 | 3.20 | 2.60 | 2.27 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.80 | 0.84 | 0.08 | -0.01 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 7.50 | 1.70 | 2.60 | 2.15 | 1.95 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.46 | 0.79 | 0.09 | -0.01 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 8.00 | 1.55 | 2.25 | 1.90 | 1.99 | +0.29 | +17.06% | 0.24 | 3 | 6 | 1.02 | 0.73 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 8.50 | 1.15 | 1.90 | 1.53 | 1.63 | +0.43 | +35.84% | 0.18 | 1 | 6 | 0.95 | 0.67 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 9.00 | 1.15 | 1.75 | 1.45 | 1.30 | +0.10 | +8.34% | 0.16 | 17 | 143 | 1.13 | 0.60 | 0.13 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 9.50 | 0.70 | 1.45 | 1.08 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.00 | 0.53 | 0.13 | -0.01 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 10.00 | 0.90 | 1.05 | 0.98 | 0.95 | +0.10 | +11.77% | 0.10 | 66 | 1 | 1.07 | 0.47 | 0.14 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 10.50 | 0.60 | 1.10 | 0.85 | % | 0.08 | 0 | 0 | 1.11 | 0.40 | 0.13 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 11.00 | 0.35 | 0.85 | 0.60 | 0.65 | % | 0.05 | 40 | 0 | 1.00 | 0.34 | 0.13 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST | |
| 11.50 | 0.10 | 0.85 | 0.48 | % | 0.04 | 0 | 0 | 0.95 | 0.29 | 0.12 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.05 | 0.24 | 0.11 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 13.00 | 0.05 | 0.70 | 0.38 | % | 0.03 | 0 | 0 | 1.07 | 0.16 | 0.09 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 14.00 | 0.10 | 0.70 | 0.40 | 0.37 | % | 0.03 | 3 | 0 | 1.26 | 0.11 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST | |
| 15.00 | 0.05 | 0.65 | 0.35 | 0.36 | % | 0.02 | 3 | 0 | 1.30 | 0.07 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST | |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.95 | 0.05 | 0.04 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.06 | 0.03 | 0.03 | 0.00 | 7/2/2026 4:00:03 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.95 | 0.48 | % | 0.11 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.71 | 0.00 | 0.02 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 2.41 | -0.03 | 0.04 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.54 | -0.07 | 0.05 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 6.50 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 1.76 | -0.11 | 0.06 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 7.00 | 0.05 | 0.75 | 0.40 | 0.43 | 0.00 | 0.00% | 0.06 | 0 | 47 | 1.13 | -0.16 | 0.08 | -0.01 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 7.50 | 0.25 | 0.60 | 0.43 | 0.48 | 0.00 | 0.00% | 0.06 | 0 | 56 | 1.04 | -0.21 | 0.09 | -0.01 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 8.00 | 0.25 | 0.95 | 0.60 | % | 0.07 | 0 | 0 | 1.04 | -0.27 | 0.11 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 8.50 | 0.45 | 1.15 | 0.80 | 0.71 | % | 0.09 | 10 | 0 | 1.04 | -0.33 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST | |
| 9.00 | 0.65 | 1.30 | 0.98 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.98 | -0.40 | 0.13 | -0.01 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 9.50 | 0.95 | 1.70 | 1.33 | % | 0.14 | 0 | 0 | 1.04 | -0.47 | 0.13 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 10.00 | 1.30 | 1.80 | 1.55 | % | 0.15 | 0 | 0 | 0.97 | -0.53 | 0.14 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 10.50 | 1.60 | 2.35 | 1.98 | % | 0.19 | 0 | 0 | 1.04 | -0.60 | 0.13 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 11.00 | 2.00 | 2.70 | 2.35 | % | 0.21 | 0 | 0 | 1.04 | -0.66 | 0.13 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 11.50 | 2.10 | 3.30 | 2.70 | % | 0.23 | 0 | 0 | 1.58 | -0.71 | 0.12 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 12.00 | 2.10 | 3.90 | 3.00 | % | 0.25 | 0 | 0 | 1.77 | -0.76 | 0.11 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 13.00 | 3.40 | 5.00 | 4.20 | % | 0.32 | 0 | 0 | 1.69 | -0.84 | 0.09 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 14.00 | 4.30 | 5.50 | 4.90 | % | 0.35 | 0 | 0 | 1.76 | -0.89 | 0.07 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 15.00 | 5.00 | 6.80 | 5.90 | % | 0.39 | 0 | 0 | 2.18 | -0.93 | 0.05 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 16.00 | 6.00 | 7.80 | 6.90 | % | 0.43 | 0 | 0 | 2.32 | -0.95 | 0.04 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 17.00 | 7.00 | 8.80 | 7.90 | % | 0.46 | 0 | 0 | 2.25 | -0.97 | 0.03 | 0.00 | 7/2/2026 4:00:03 PM EST |