Options Chain for IMMUNITYBIO INC COM (IBRX) - $8.16 as of 9/4/2026 7:44:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.40 | 7.60 | 7.00 | 7.08 | 0.00 | 0.00% | 7.00 | 0 | 64 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 2.00 | 5.40 | 6.70 | 6.05 | 5.85 | 0.00 | 0.00% | 3.02 | 0 | 63 | 7.85 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:52 PM EST |
| 3.00 | 4.60 | 5.70 | 5.15 | 5.10 | 0.00 | 0.00% | 1.72 | 0 | 6 | 5.68 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 3.50 | 4.00 | 5.10 | 4.55 | 4.30 | 0.00 | 0.00% | 1.30 | 0 | 2 | 4.55 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:52 PM EST |
| 4.00 | 3.50 | 4.60 | 4.05 | 3.87 | 0.00 | 0.00% | 1.01 | 0 | 4 | 3.96 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:52 PM EST |
| 4.50 | 3.00 | 4.10 | 3.55 | 3.50 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:52 PM EST |
| 5.00 | 2.50 | 3.60 | 3.05 | 3.70 | 0.00 | 0.00% | 0.61 | 0 | 62 | 2.99 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 3:59:52 PM EST |
| 5.50 | 2.00 | 3.20 | 2.60 | % | 0.47 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 6.00 | 1.95 | 2.35 | 2.15 | 2.20 | 0.00 | 0.00% | 0.36 | 0 | 8,289 | 1.57 | 0.99 | 0.03 | 0.00 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 6.50 | 1.35 | 2.10 | 1.73 | 1.54 | 0.00 | 0.00% | 0.27 | 0 | 42 | 1.84 | 0.95 | 0.09 | 0.00 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 7.00 | 1.15 | 1.35 | 1.25 | 1.22 | 0.00 | 0.00% | 0.18 | 0 | 4,668 | 0.99 | 0.87 | 0.18 | -0.01 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 7.50 | 0.75 | 0.95 | 0.85 | 0.80 | 0.00 | 0.00% | 0.11 | 0 | 2,553 | 0.67 | 0.75 | 0.28 | -0.01 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 8.00 | 0.45 | 0.55 | 0.50 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 1,850 | 0.62 | 0.59 | 0.35 | -0.01 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 8.50 | 0.20 | 0.45 | 0.33 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 372 | 0.69 | 0.41 | 0.36 | -0.01 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 9.00 | 0.10 | 0.50 | 0.30 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2,260 | 0.64 | 0.25 | 0.30 | -0.01 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 9.50 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.21 | 0.14 | 0.20 | -0.01 | 9/2/2026 | 9/3/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,109 | 0.88 | 0.07 | 0.12 | 0.00 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.01 | 0.03 | 0.06 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.14 | 0.01 | 0.03 | 0.00 | 8/28/2026 | 9/3/2026 3:59:52 PM EST |
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.72 | 0.01 | 0.01 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 4.26 | 0.00 | 0.01 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 12.50 | 0.00 | 1.95 | 0.98 | % | 0.08 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 13.00 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 9.09 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 109 | 2.43 | -0.01 | 0.03 | 0.00 | 8/25/2026 | 9/3/2026 3:59:52 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.44 | -0.05 | 0.09 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 7.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,465 | 0.76 | -0.13 | 0.18 | -0.01 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 7.50 | 0.05 | 0.25 | 0.15 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 402 | 0.62 | -0.25 | 0.28 | -0.01 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 8.00 | 0.25 | 0.40 | 0.33 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 402 | 0.62 | -0.41 | 0.35 | -0.01 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 8.50 | 0.45 | 0.95 | 0.70 | 0.65 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.77 | -0.59 | 0.36 | -0.01 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 9.00 | 0.65 | 1.30 | 0.98 | 1.15 | 0.00 | 0.00% | 0.11 | 0 | 728 | 1.17 | -0.75 | 0.30 | -0.01 | 8/28/2026 | 9/3/2026 3:59:52 PM EST |
| 9.50 | 1.20 | 1.95 | 1.58 | 1.82 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.63 | -0.86 | 0.20 | -0.01 | 8/31/2026 | 9/3/2026 3:59:52 PM EST |
| 10.00 | 1.70 | 2.40 | 2.05 | 1.95 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.75 | -0.93 | 0.12 | 0.00 | 8/26/2026 | 9/3/2026 3:59:52 PM EST |
| 10.50 | 1.85 | 2.90 | 2.38 | % | 0.23 | 0 | 0 | 1.93 | -0.97 | 0.06 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 11.00 | 2.30 | 3.60 | 2.95 | 3.36 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.42 | -0.99 | 0.03 | 0.00 | 8/24/2026 | 9/3/2026 3:59:52 PM EST |
| 11.50 | 2.80 | 4.10 | 3.45 | % | 0.30 | 0 | 0 | 2.57 | -0.99 | 0.01 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 12.00 | 3.30 | 4.60 | 3.95 | 4.29 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.72 | -1.00 | 0.01 | 0.00 | 8/31/2026 | 9/3/2026 3:59:52 PM EST |
| 12.50 | 3.80 | 5.10 | 4.45 | % | 0.36 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 13.00 | 4.30 | 5.60 | 4.95 | % | 0.38 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 13.50 | 4.80 | 6.10 | 5.45 | % | 0.40 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 14.00 | 5.40 | 6.70 | 6.05 | % | 0.43 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 15.00 | 6.30 | 7.70 | 7.00 | 6.88 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.58 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 3:59:52 PM EST |