Options Chain for IOVANCE BIOTHERAPEUTICS INC COM (IOVA) - $10.19 as of 9/23/2026 8:15:02 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 | 9.50 | 10.10 | 9.80 | 9.80 | -0.37 | -3.64% | 19.60 | 740 | 534 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 1.00 | 9.10 | 9.50 | 9.30 | 9.30 | -0.44 | -4.52% | 9.30 | 742 | 268 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 1.50 | 8.50 | 9.40 | 8.95 | 8.75 | -0.27 | -3.00% | 5.97 | 14 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 2.00 | 8.00 | 8.50 | 8.25 | 8.25 | -0.35 | -4.07% | 4.12 | 6 | 126 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 2.50 | 7.60 | 8.00 | 7.80 | 7.70 | -0.15 | -1.92% | 3.12 | 5 | 145 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 3.00 | 6.50 | 8.80 | 7.65 | 7.49 | +0.02 | +0.27% | 2.55 | 8 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 3.50 | 5.80 | 8.60 | 7.20 | 7.04 | +0.33 | +4.92% | 2.06 | 17 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 4.00 | 5.30 | 7.10 | 6.20 | 6.09 | -0.19 | -3.03% | 1.55 | 65 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 4.50 | 4.90 | 6.20 | 5.55 | 5.39 | -0.27 | -4.77% | 1.23 | 56 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 5.00 | 4.40 | 6.00 | 5.20 | 5.42 | -0.10 | -1.82% | 1.04 | 365 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 5.50 | 3.80 | 5.60 | 4.70 | 4.78 | -0.17 | -3.44% | 0.85 | 366 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 6.00 | 2.40 | 6.30 | 4.35 | 4.50 | +0.15 | +3.45% | 0.72 | 8 | 66 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 6.50 | 3.40 | 4.00 | 3.70 | 3.84 | -0.19 | -4.72% | 0.57 | 5 | 103 | 5.83 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 7.00 | 1.95 | 4.70 | 3.33 | 3.47 | +0.04 | +1.17% | 0.48 | 32 | 90 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 7.50 | 1.70 | 3.70 | 2.70 | 2.66 | -0.24 | -8.28% | 0.36 | 2 | 71 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 8.00 | 2.10 | 2.50 | 2.30 | 2.38 | -0.18 | -7.04% | 0.29 | 1 | 316 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 8.50 | 1.60 | 2.00 | 1.80 | 1.74 | -0.24 | -12.13% | 0.21 | 7 | 616 | 0.00 | 0.99 | 0.02 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 9.00 | 0.95 | 1.45 | 1.20 | 1.64 | 0.00 | 0.00% | 0.13 | 0 | 162 | 2.21 | 0.96 | 0.10 | -0.01 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 9.50 | 0.60 | 1.05 | 0.83 | 0.80 | 0.00 | 0.00% | 0.09 | 0 | 907 | 2.03 | 0.86 | 0.29 | -0.06 | 9/21/2026 | 9/23/2026 4:00:05 PM EST |
| 10.00 | 0.30 | 0.70 | 0.50 | 0.55 | -0.27 | -32.93% | 0.05 | 49 | 2,894 | 1.15 | 0.65 | 0.49 | -0.10 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 10.50 | 0.05 | 0.30 | 0.18 | 0.18 | -0.27 | -60.00% | 0.02 | 253 | 339 | 1.08 | 0.39 | 0.52 | -0.09 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.13 | -56.53% | 0.01 | 824 | 1,459 | 1.53 | 0.18 | 0.36 | -0.06 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 1,204 | 124 | 1.76 | 0.06 | 0.17 | -0.02 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.02 | -40.00% | 0.01 | 7 | 271 | 2.80 | 0.02 | 0.06 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.04 | % | 0.01 | 1 | 0 | 2.48 | 0.00 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST | |
| 13.00 | 0.00 | 1.05 | 0.53 | 0.53 | % | 0.04 | 1 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST | |
| 13.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 7.75 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 1.95 | 0.98 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 14.50 | 0.00 | 1.40 | 0.70 | % | 0.05 | 0 | 0 | 8.61 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 1.80 | 0.90 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 15.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 9.07 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 1.65 | 0.83 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 16.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 9.63 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 17.50 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 2.05 | 1.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 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 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 2.50 | 0.00 | 1.55 | 0.78 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 1.35 | 0.68 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 3.50 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/23/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 1.35 | 0.68 | 0.39 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:05 PM EST |
| 4.50 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/23/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 1.55 | 0.78 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 5.50 | 0.00 | 1.35 | 0.68 | 0.31 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/23/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 416 | 9.63 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 6.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 2.10 | 1.05 | 0.16 | 0.00 | 0.00% | 0.15 | 0 | 157 | 9.71 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 206 | 7.52 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 125 | 6.18 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 97 | 5.36 | -0.01 | 0.02 | 0.00 | 9/18/2026 | 9/23/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 226 | 2.51 | -0.04 | 0.10 | -0.01 | 9/21/2026 | 9/23/2026 4:00:05 PM EST |
| 9.50 | 0.05 | 0.15 | 0.10 | 0.08 | -0.05 | -38.47% | 0.01 | 201 | 768 | 1.21 | -0.14 | 0.29 | -0.06 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 10.00 | 0.10 | 0.25 | 0.18 | 0.14 | +0.02 | +16.67% | 0.02 | 55 | 811 | 0.95 | -0.35 | 0.49 | -0.10 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 10.50 | 0.10 | 0.75 | 0.43 | 0.46 | +0.16 | +53.34% | 0.04 | 19 | 140 | 2.05 | -0.61 | 0.52 | -0.09 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 11.00 | 0.60 | 1.00 | 0.80 | 0.70 | +0.21 | +42.86% | 0.07 | 84 | 453 | 1.77 | -0.82 | 0.36 | -0.06 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 11.50 | 0.05 | 2.50 | 1.28 | 1.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 5.58 | -0.94 | 0.17 | -0.02 | 9/21/2026 | 9/23/2026 4:00:05 PM EST |
| 12.00 | 0.85 | 2.50 | 1.68 | 1.40 | -1.90 | -57.58% | 0.14 | 1 | 1 | 4.55 | -0.98 | 0.06 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 12.50 | 0.80 | 3.90 | 2.35 | 2.23 | 0.00 | 0.00% | 0.19 | 0 | 4 | 8.04 | -1.00 | 0.01 | 0.00 | 9/21/2026 | 9/23/2026 4:00:05 PM EST |
| 13.00 | 0.70 | 4.90 | 2.80 | 2.78 | -0.62 | -18.24% | 0.22 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 13.50 | 1.20 | 4.30 | 2.75 | 3.18 | 0.00 | 0.00% | 0.20 | 0 | 1 | 6.84 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:05 PM EST |
| 14.00 | 1.70 | 5.30 | 3.50 | 3.64 | 0.00 | 0.00% | 0.25 | 0 | 4 | 8.91 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 14.50 | 2.80 | 5.80 | 4.30 | 3.94 | 0.00 | 0.00% | 0.30 | 0 | 2 | 9.27 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 15.00 | 2.65 | 6.80 | 4.73 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 15.50 | 3.10 | 7.30 | 5.20 | 4.86 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 16.00 | 4.30 | 7.80 | 6.05 | 5.69 | +0.79 | +16.13% | 0.38 | 1 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 16.50 | 4.20 | 8.20 | 6.20 | 5.90 | -0.50 | -7.82% | 0.38 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 17.00 | 4.90 | 8.80 | 6.85 | 7.05 | +0.35 | +5.23% | 0.40 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 17.50 | 5.30 | 9.30 | 7.30 | 7.48 | +0.14 | +1.91% | 0.42 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 18.00 | 5.90 | 9.80 | 7.85 | 7.77 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |