Options Chain for IMMUNITYBIO INC COM (IBRX) - $7.56 as of 8/17/2026 7:45:47 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 | 6.80 | 7.90 | 7.35 | 7.55 | +0.47 | +6.64% | 14.70 | 76 | 305 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 1.00 | 5.60 | 7.60 | 6.60 | 6.90 | +0.41 | +6.32% | 6.60 | 161 | 299 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 1.50 | 6.00 | 7.00 | 6.50 | 6.35 | +0.90 | +16.52% | 4.33 | 4 | 143 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 2.00 | 5.80 | 6.00 | 5.90 | 5.85 | +0.25 | +4.47% | 2.95 | 8 | 125 | 8.70 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 2.50 | 5.00 | 6.00 | 5.50 | 5.30 | +0.38 | +7.73% | 2.20 | 7 | 69 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 3.00 | 4.20 | 5.00 | 4.60 | 4.85 | +0.25 | +5.44% | 1.53 | 8 | 223 | 6.30 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 3.50 | 4.00 | 5.00 | 4.50 | 4.35 | +1.03 | +31.03% | 1.29 | 4 | 149 | 9.76 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 4.00 | 3.50 | 4.00 | 3.75 | 3.80 | +0.30 | +8.58% | 0.94 | 12 | 22,776 | 4.64 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 4.50 | 2.90 | 4.00 | 3.45 | 3.40 | +0.47 | +16.05% | 0.77 | 12 | 19 | 7.37 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 5.00 | 1.75 | 3.20 | 2.48 | 2.85 | +0.35 | +14.00% | 0.50 | 18 | 408 | 4.77 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 5.50 | 2.30 | 2.50 | 2.40 | 2.42 | +0.32 | +15.24% | 0.44 | 55 | 2,262 | 2.78 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 6.00 | 1.85 | 2.00 | 1.93 | 1.91 | +0.34 | +21.66% | 0.32 | 126 | 1,803 | 1.84 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 6.50 | 0.85 | 1.85 | 1.35 | 1.42 | +0.32 | +29.10% | 0.21 | 2,331 | 335 | 3.35 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 7.00 | 0.35 | 1.40 | 0.88 | 0.90 | +0.30 | +50.00% | 0.13 | 57 | 229 | 2.84 | 0.98 | 0.20 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 7.50 | 0.40 | 0.50 | 0.45 | 0.48 | +0.19 | +65.52% | 0.06 | 3,884 | 8,419 | 0.57 | 0.79 | 0.56 | -0.02 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.08 | +88.89% | 0.02 | 2,358 | 2,447 | 0.67 | 0.44 | 0.76 | -0.02 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.08 | +0.04 | +100.00% | 0.01 | 173 | 614 | 0.81 | 0.17 | 0.43 | -0.02 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.01 | 79 | 6,144 | 1.03 | 0.04 | 0.15 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 235 | 1.61 | 0.01 | 0.03 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 30 | 5,776 | 1.58 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 7 | 1,655 | 2.03 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.24 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 3,568 | 2.42 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,306 | 2.77 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 6.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 1.05 | 0.53 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 140 | 3.07 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 3,308 | 3.36 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 67 | 4.11 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 3.86 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 854 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 870 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/17/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/17/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/17/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,339 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:59 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 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/17/2026 3:59:59 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 3:59:59 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 3:59:59 PM EST |
| 2.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 257 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,021 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:59 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 147 | 4.67 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | 0.43 | 0.00 | 0.00% | 0.06 | 0 | 45 | 7.83 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/17/2026 3:59:59 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.98 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3,483 | 3.36 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,268 | 2.80 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.23 | +0.20 | +666.67% | 0.01 | 10 | 1,832 | 2.27 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 158 | 2.73 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.03 | -42.86% | 0.01 | 80 | 1,169 | 1.28 | -0.02 | 0.20 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.15 | -75.00% | 0.01 | 677 | 5,166 | 0.67 | -0.21 | 0.56 | -0.02 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.35 | -0.23 | -39.66% | 0.05 | 359 | 271 | 2.10 | -0.56 | 0.76 | -0.02 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 8.50 | 0.10 | 0.85 | 0.48 | 0.90 | -0.03 | -3.23% | 0.06 | 6 | 108 | 1.43 | -0.83 | 0.43 | -0.02 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 9.00 | 1.00 | 1.60 | 1.30 | 1.13 | -0.47 | -29.38% | 0.14 | 11 | 982 | 2.69 | -0.96 | 0.15 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 9.50 | 1.15 | 2.00 | 1.58 | 1.89 | 0.00 | 0.00% | 0.17 | 0 | 11 | 2.77 | -0.99 | 0.03 | 0.00 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 10.00 | 1.45 | 2.75 | 2.10 | 2.50 | +0.13 | +5.49% | 0.21 | 2 | 108 | 3.96 | -1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 10.50 | 2.05 | 3.20 | 2.63 | 2.70 | -0.12 | -4.26% | 0.25 | 2 | 3 | 4.13 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 11.00 | 2.50 | 3.80 | 3.15 | 3.25 | -0.27 | -7.67% | 0.29 | 7 | 189 | 4.77 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 11.50 | 3.00 | 4.20 | 3.60 | 3.70 | -0.30 | -7.50% | 0.31 | 4 | 1 | 4.72 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 12.00 | 3.50 | 4.50 | 4.00 | 4.30 | 0.00 | 0.00% | 0.33 | 4 | 324 | 4.25 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 12.50 | 3.90 | 5.90 | 4.90 | 4.60 | -0.25 | -5.16% | 0.39 | 3 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 13.00 | 4.40 | 6.40 | 5.40 | 5.10 | -0.30 | -5.56% | 0.42 | 6 | 47 | 7.76 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 13.50 | 4.20 | 6.90 | 5.55 | 5.55 | -0.43 | -7.20% | 0.41 | 9 | 6 | 7.98 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 14.00 | 5.60 | 6.70 | 6.15 | 6.25 | -0.19 | -2.95% | 0.44 | 12 | 3 | 5.88 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 15.00 | 6.10 | 7.50 | 6.80 | 7.10 | -1.03 | -12.67% | 0.45 | 7 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 16.00 | 7.60 | 8.50 | 8.05 | 8.25 | -0.35 | -4.07% | 0.50 | 8 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 17.00 | 8.50 | 9.60 | 9.05 | 9.25 | -0.44 | -4.55% | 0.53 | 8 | 1 | 6.52 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 18.00 | 9.50 | 10.50 | 10.00 | 10.20 | -0.53 | -4.94% | 0.56 | 7 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 19.00 | 10.50 | 11.50 | 11.00 | 11.05 | -0.55 | -4.75% | 0.58 | 9 | 1 | 6.63 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 20.00 | 11.40 | 12.80 | 12.10 | 12.40 | -0.35 | -2.75% | 0.60 | 8 | 3 | 8.13 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 21.00 | 12.40 | 13.70 | 13.05 | 13.05 | -0.70 | -5.10% | 0.62 | 11 | 1 | 7.96 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 22.00 | 13.40 | 14.50 | 13.95 | 14.25 | -0.60 | -4.04% | 0.63 | 8 | 1 | 7.31 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |