Options Chain for IMMUNITYBIO INC COM (IBRX) - $8.47 as of 9/18/2026 7:40:38 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 | 5.00 | 5.60 | 5.30 | 5.25 | -0.35 | -6.25% | 1.77 | 2 | 188 | 5.60 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 3.50 | 4.30 | 5.50 | 4.90 | 4.75 | +0.35 | +7.96% | 1.40 | 2 | 14 | 7.41 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 4.00 | 4.10 | 4.90 | 4.50 | 4.30 | +0.40 | +10.26% | 1.12 | 8 | 17 | 5.99 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 4.50 | 3.40 | 4.50 | 3.95 | 4.00 | 0.00 | 0.00% | 0.88 | 0 | 3 | 5.69 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:57 PM EST |
| 5.00 | 3.00 | 3.80 | 3.40 | 3.30 | +0.42 | +14.59% | 0.68 | 2 | 7 | 4.15 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 5.50 | 2.40 | 3.80 | 3.10 | 3.30 | 0.00 | 0.00% | 0.56 | 0 | 10 | 5.38 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/18/2026 3:59:57 PM EST |
| 6.00 | 2.00 | 3.20 | 2.60 | 2.55 | 0.00 | 0.00% | 0.43 | 0 | 30 | 4.39 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:57 PM EST |
| 6.50 | 1.50 | 2.30 | 1.90 | 1.99 | +0.53 | +36.31% | 0.29 | 24 | 20 | 2.59 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 7.00 | 1.10 | 1.60 | 1.35 | 1.50 | -0.02 | -1.32% | 0.19 | 70 | 46 | 1.49 | 0.99 | 0.08 | 0.00 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 7.50 | 0.90 | 1.15 | 1.03 | 1.01 | -0.09 | -8.19% | 0.14 | 47 | 467 | 1.27 | 0.92 | 0.23 | -0.01 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 8.00 | 0.50 | 0.70 | 0.60 | 0.61 | -0.07 | -10.30% | 0.07 | 145 | 268 | 0.64 | 0.75 | 0.41 | -0.02 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 8.50 | 0.25 | 0.40 | 0.33 | 0.30 | -0.07 | -18.92% | 0.04 | 868 | 2,178 | 0.71 | 0.51 | 0.47 | -0.02 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.16 | -0.04 | -20.00% | 0.01 | 260 | 2,027 | 0.79 | 0.30 | 0.39 | -0.02 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 9.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 63 | 608 | 0.78 | 0.16 | 0.25 | -0.01 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 7 | 500 | 1.12 | 0.07 | 0.14 | -0.01 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.60 | 0.30 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.21 | 0.02 | 0.06 | 0.00 | 9/15/2026 | 9/18/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 3.73 | 0.01 | 0.02 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.51 | 0.00 | 0.01 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 1.70 | 0.85 | % | 0.07 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 13.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 14.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 7.86 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 15.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 7.58 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 8.15 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 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 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 3.50 | 0.00 | 2.15 | 1.08 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 1.40 | 0.70 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.07 | 0 | 10 | 5.01 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 25 | 4.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 1 | 57 | 2.22 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 370 | 1.04 | -0.01 | 0.08 | 0.00 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,867 | 1.09 | -0.08 | 0.23 | -0.01 | 9/17/2026 | 9/18/2026 3:59:57 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 988 | 290 | 0.73 | -0.25 | 0.41 | -0.02 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 8.50 | 0.25 | 0.45 | 0.35 | 0.31 | -0.07 | -18.43% | 0.04 | 118 | 51 | 0.72 | -0.49 | 0.47 | -0.02 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 9.00 | 0.40 | 1.05 | 0.73 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.81 | -0.70 | 0.39 | -0.02 | 9/17/2026 | 9/18/2026 3:59:57 PM EST |
| 9.50 | 0.80 | 1.40 | 1.10 | 0.90 | 0.00 | 0.00% | 0.12 | 0 | 120 | 1.53 | -0.84 | 0.25 | -0.01 | 9/17/2026 | 9/18/2026 3:59:57 PM EST |
| 10.00 | 1.25 | 1.80 | 1.53 | 1.63 | -0.62 | -27.56% | 0.15 | 5 | 5 | 1.55 | -0.93 | 0.14 | -0.01 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 10.50 | 1.65 | 2.80 | 2.23 | 2.45 | 0.00 | 0.00% | 0.21 | 0 | 2 | 3.01 | -0.98 | 0.06 | 0.00 | 9/14/2026 | 9/18/2026 3:59:57 PM EST |
| 11.00 | 2.00 | 3.40 | 2.70 | 2.95 | 0.00 | 0.00% | 0.25 | 0 | 3 | 3.49 | -0.99 | 0.02 | 0.00 | 9/17/2026 | 9/18/2026 3:59:57 PM EST |
| 11.50 | 2.90 | 3.40 | 3.15 | 3.19 | -0.21 | -6.18% | 0.27 | 2 | 2 | 2.49 | -1.00 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 12.00 | 2.25 | 4.30 | 3.28 | 3.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.70 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:57 PM EST |
| 12.50 | 3.60 | 4.50 | 4.05 | 3.80 | 0.00 | 0.00% | 0.32 | 0 | 9 | 3.15 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:57 PM EST |
| 13.00 | 4.20 | 5.10 | 4.65 | 4.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.59 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:57 PM EST |
| 13.50 | 4.90 | 5.50 | 5.20 | 4.90 | 0.00 | 0.00% | 0.39 | 0 | 4 | 3.48 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:57 PM EST |
| 14.00 | 3.70 | 6.30 | 5.00 | % | 0.36 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 14.50 | 5.30 | 6.80 | 6.05 | 6.31 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.58 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:57 PM EST |
| 15.00 | 5.80 | 7.70 | 6.75 | % | 0.45 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 15.50 | 6.30 | 8.20 | 7.25 | % | 0.47 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 16.00 | 5.60 | 9.60 | 7.60 | % | 0.47 | 0 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST |