Options Chain for IOVANCE BIOTHERAPEUTICS INC COM (IOVA) - $8.03 as of 8/31/2026 8:20:10 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 | 7.40 | 7.50 | 7.45 | 7.30 | -0.25 | -3.32% | 14.90 | 410 | 2,040 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 1.00 | 6.80 | 7.10 | 6.95 | 6.80 | -0.53 | -7.24% | 6.95 | 407 | 1,484 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 1.50 | 6.20 | 6.60 | 6.40 | 6.15 | -0.40 | -6.11% | 4.27 | 2 | 355 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 2.00 | 5.80 | 6.10 | 5.95 | 5.67 | -0.48 | -7.81% | 2.98 | 2 | 12 | 9.96 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 2.50 | 5.30 | 5.70 | 5.50 | 5.50 | +3.78 | +219.77% | 2.20 | 2 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 3.00 | 4.80 | 5.10 | 4.95 | 4.95 | % | 1.65 | 7 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST | |
| 3.50 | 4.30 | 4.60 | 4.45 | 4.53 | % | 1.27 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST | |
| 4.00 | 3.50 | 4.30 | 3.90 | 3.62 | % | 0.97 | 3 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST | |
| 4.50 | 3.20 | 3.80 | 3.50 | 3.44 | -0.24 | -6.53% | 0.78 | 4 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 5.00 | 2.65 | 3.10 | 2.88 | 2.88 | -1.12 | -28.00% | 0.58 | 5 | 10 | 3.87 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 5.50 | 2.35 | 3.20 | 2.78 | 2.41 | -0.44 | -15.44% | 0.51 | 5 | 6 | 6.62 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 6.00 | 1.85 | 2.05 | 1.95 | 1.87 | -0.48 | -20.43% | 0.33 | 3 | 161 | 2.66 | 1.00 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 6.50 | 1.40 | 1.50 | 1.45 | 1.50 | -0.27 | -15.26% | 0.22 | 7 | 109 | 1.86 | 0.98 | 0.06 | -0.01 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 7.00 | 0.85 | 1.10 | 0.98 | 0.92 | -0.23 | -20.00% | 0.14 | 2 | 576 | 1.58 | 0.90 | 0.22 | -0.02 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 7.50 | 0.45 | 0.65 | 0.55 | 0.52 | -0.22 | -29.73% | 0.07 | 2 | 115 | 0.80 | 0.74 | 0.43 | -0.03 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.15 | -37.50% | 0.03 | 414 | 719 | 0.90 | 0.48 | 0.56 | -0.04 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 8.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.14 | -63.64% | 0.01 | 146 | 646 | 0.76 | 0.26 | 0.42 | -0.03 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 4 | 639 | 0.98 | 0.11 | 0.24 | -0.02 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 747 | 1.27 | 0.04 | 0.11 | -0.01 | 8/28/2026 | 8/31/2026 11:59:06 AM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 374 | 2.07 | 0.01 | 0.04 | 0.00 | 8/27/2026 | 8/31/2026 11:59:06 AM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.12 | 0.00 | 0.01 | 0.00 | 8/20/2026 | 8/31/2026 11:59:06 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.81 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/31/2026 11:59:06 AM EST |
| 11.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.03 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 11:59:06 AM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST | |||
| 12.50 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 3 | 6.40 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/31/2026 11:59:06 AM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 6.64 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST | |||
| 13.50 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 9.13 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST | |||
| 14.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST | |||
| 15.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 7.48 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 7.65 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST | |||
| 16.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST | |||
| 17.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 8.14 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST | |||
| 17.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST | |||
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM 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 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/31/2026 11:59:06 AM EST |
| 1.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.73 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/31/2026 11:59:06 AM EST |
| 1.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/31/2026 11:59:06 AM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/31/2026 11:59:06 AM EST |
| 2.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/31/2026 11:59:06 AM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/31/2026 11:59:06 AM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 193 | 3.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/31/2026 11:59:06 AM EST |
| 4.50 | 0.00 | 1.15 | 0.58 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST | |||
| 5.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 5.20 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 11:59:06 AM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 701 | 2.56 | 0.00 | 0.01 | 0.00 | 8/28/2026 | 8/31/2026 11:59:06 AM EST |
| 6.50 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 67 | 4.25 | -0.02 | 0.06 | -0.01 | 8/28/2026 | 8/31/2026 11:59:06 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 71 | 65 | 1.02 | -0.10 | 0.22 | -0.02 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 7.50 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.02 | 755 | 444 | 0.89 | -0.26 | 0.43 | -0.03 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 8.00 | 0.25 | 0.40 | 0.33 | 0.45 | +0.10 | +28.58% | 0.04 | 4,322 | 331 | 0.86 | -0.52 | 0.56 | -0.04 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 8.50 | 0.55 | 0.90 | 0.73 | 0.65 | 0.00 | 0.00% | 0.09 | 0 | 23 | 1.64 | -0.74 | 0.42 | -0.03 | 8/28/2026 | 8/31/2026 11:59:06 AM EST |
| 9.00 | 1.00 | 1.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.12 | 0 | 9 | 2.88 | -0.89 | 0.24 | -0.02 | 8/28/2026 | 8/31/2026 11:59:06 AM EST |
| 9.50 | 1.45 | 1.70 | 1.58 | 1.56 | -0.04 | -2.50% | 0.17 | 1 | 10 | 4.06 | -0.96 | 0.11 | -0.01 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 10.00 | 1.85 | 2.20 | 2.03 | 2.09 | % | 0.20 | 1 | 0 | 2.01 | -0.99 | 0.04 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST | |
| 10.50 | 2.45 | 2.75 | 2.60 | 2.60 | % | 0.25 | 1 | 0 | 2.51 | -1.00 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST | |
| 11.00 | 2.95 | 3.20 | 3.08 | 2.95 | +0.06 | +2.08% | 0.28 | 4 | 2 | 2.52 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 11.50 | 3.40 | 3.70 | 3.55 | 3.49 | % | 0.31 | 1 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST | |
| 12.00 | 3.70 | 4.20 | 3.95 | 4.48 | +0.73 | +19.47% | 0.33 | 1 | 1 | 2.96 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 12.50 | 4.40 | 4.70 | 4.55 | 4.60 | % | 0.36 | 5 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST | |
| 13.00 | 4.80 | 5.10 | 4.95 | 5.00 | +0.37 | +8.00% | 0.38 | 2 | 6 | 3.36 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 13.50 | 5.10 | 5.90 | 5.50 | 5.50 | -0.59 | -9.69% | 0.41 | 3 | 3 | 4.55 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 14.00 | 5.70 | 6.30 | 6.00 | 6.10 | +0.20 | +3.39% | 0.43 | 2 | 1 | 4.73 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 14.50 | 6.40 | 6.60 | 6.50 | 6.52 | -0.47 | -6.73% | 0.45 | 2 | 6 | 2.94 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 15.00 | 6.80 | 7.50 | 7.15 | 7.06 | +0.52 | +7.96% | 0.48 | 1 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 15.50 | 7.00 | 8.30 | 7.65 | 7.41 | 0.00 | 0.00% | 0.49 | 5 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 16.00 | 7.40 | 8.40 | 7.90 | 7.84 | -0.38 | -4.63% | 0.49 | 3 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 16.50 | 8.30 | 8.90 | 8.60 | 8.61 | +0.10 | +1.18% | 0.52 | 8 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 17.00 | 8.60 | 9.70 | 9.15 | 8.85 | -0.71 | -7.43% | 0.54 | 2 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 17.50 | 9.30 | 10.00 | 9.65 | 9.65 | % | 0.55 | 6 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST | |
| 18.00 | 9.40 | 10.80 | 10.10 | 10.12 | +0.22 | +2.23% | 0.56 | 3 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |