Options Chain for IMMUNITYBIO INC COM (IBRX) - $5.36 as of 11/20/2024 4:11:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.50 | 6.50 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 2.00 | 0.90 | 5.50 | 3.17 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 2.50 | 1.30 | 5.00 | 2.05 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 3.00 | 0.90 | 5.00 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 3.50 | 0.00 | 1.50 | 2.60 | 0.00 | 0.00% | 0 | 1 | 5.36 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 4.00 | 0.80 | 0.95 | 1.30 | +0.10 | +8.34% | 1 | 137 | 3.32 | 0.99 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 4.50 | 0.00 | 0.50 | 0.41 | -0.39 | -48.75% | 55 | 547 | 1.97 | 0.86 | 0.59 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 5.00 | 0.10 | 0.15 | 0.10 | -0.33 | -76.75% | 140 | 1,108 | 1.11 | 0.45 | 0.89 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 5.50 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 198 | 538 | 1.60 | 0.14 | 0.42 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,070 | 2.87 | 0.02 | 0.10 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 6.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 347 | 2.89 | 0.00 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 451 | 3.41 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 36 | 4.28 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 8.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:49 PM EST |
| 9.50 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 10.50 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:49 PM EST |
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 8.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 90 | 2.37 | -0.01 | 0.07 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 4.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.29 | -0.14 | 0.59 | -0.04 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 5.00 | 0.20 | 0.30 | 0.25 | +0.17 | +212.50% | 49 | 120 | 1.38 | -0.55 | 0.89 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | -0.86 | 0.42 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 6.00 | 0.95 | 2.25 | 1.38 | 0.00 | 0.00% | 0 | 5 | 3.12 | -0.98 | 0.10 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 6.50 | 1.20 | 4.90 | 1.53 | % | 2 | 0 | 0.00 | -1.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 7.00 | 1.95 | 4.90 | % | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.50 | 1.25 | 5.00 | % | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 8.00 | 2.15 | 3.40 | % | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 8.50 | 3.40 | 5.80 | % | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 9.00 | 3.90 | 6.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 9.50 | 4.50 | 6.90 | % | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 10.00 | 5.00 | 5.70 | % | 0 | 0 | 9.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 10.50 | 5.40 | 6.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 11.00 | 5.90 | 8.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |