Options Chain for IMMUNITYBIO INC COM (IBRX) - $9.24 as of 7/2/2026 8:40:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 7.00 | 8.50 | 7.75 | 7.65 | 0.00 | 0.00% | 5.17 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 10:59:04 AM EST |
| 2.00 | 6.60 | 7.80 | 7.20 | 7.35 | +0.15 | +2.09% | 3.60 | 2 | 818 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 10:59:04 AM EST |
| 2.50 | 6.40 | 7.40 | 6.90 | 6.75 | 0.00 | 0.00% | 2.76 | 0 | 42 | 8.91 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 10:59:04 AM EST |
| 3.00 | 5.50 | 7.00 | 6.25 | 6.25 | 0.00 | 0.00% | 2.08 | 0 | 26 | 8.34 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 10:59:04 AM EST |
| 3.50 | 5.00 | 6.50 | 5.75 | 5.55 | 0.00 | 0.00% | 1.64 | 0 | 20 | 7.33 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 10:59:04 AM EST |
| 4.00 | 4.70 | 5.90 | 5.30 | 3.85 | 0.00 | 0.00% | 1.32 | 0 | 6 | 6.01 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 10:59:04 AM EST |
| 4.50 | 4.20 | 5.40 | 4.80 | 2.71 | 0.00 | 0.00% | 1.07 | 0 | 1 | 5.33 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 10:59:04 AM EST |
| 5.00 | 3.70 | 4.90 | 4.30 | 4.05 | 0.00 | 0.00% | 0.86 | 0 | 5 | 4.73 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 10:59:04 AM EST |
| 5.50 | 3.20 | 4.40 | 3.80 | 3.15 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 10:59:04 AM EST |
| 6.00 | 3.20 | 3.70 | 3.45 | 3.10 | 0.00 | 0.00% | 0.58 | 0 | 48 | 3.36 | 0.95 | 0.04 | -0.01 | 7/1/2026 | 7/2/2026 10:59:04 AM EST |
| 6.50 | 2.70 | 3.40 | 3.05 | 2.80 | +0.55 | +24.45% | 0.47 | 1 | 3 | 3.24 | 0.92 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 10:59:04 AM EST |
| 7.00 | 2.00 | 2.80 | 2.40 | 2.34 | +0.74 | +46.25% | 0.34 | 20 | 197 | 2.53 | 0.89 | 0.08 | -0.03 | 7/2/2026 | 7/2/2026 10:59:04 AM EST |
| 7.50 | 1.80 | 2.20 | 2.00 | 2.04 | +0.26 | +14.61% | 0.27 | 30 | 495 | 1.87 | 0.88 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 10:59:04 AM EST |
| 8.00 | 1.30 | 1.60 | 1.45 | 1.48 | +0.36 | +32.15% | 0.18 | 2 | 493 | 1.77 | 0.80 | 0.13 | -0.03 | 7/2/2026 | 7/2/2026 10:59:04 AM EST |
| 8.50 | 0.95 | 1.20 | 1.08 | 1.07 | +0.08 | +8.09% | 0.13 | 57 | 800 | 0.96 | 0.74 | 0.18 | -0.03 | 7/2/2026 | 7/2/2026 10:59:04 AM EST |
| 9.00 | 0.65 | 0.85 | 0.75 | 0.78 | +0.11 | +16.42% | 0.08 | 177 | 1,816 | 1.01 | 0.64 | 0.24 | -0.03 | 7/2/2026 | 7/2/2026 10:59:04 AM EST |
| 9.50 | 0.35 | 0.55 | 0.45 | 0.50 | +0.10 | +25.00% | 0.05 | 269 | 610 | 0.90 | 0.51 | 0.30 | -0.03 | 7/2/2026 | 7/2/2026 10:59:04 AM EST |
| 10.00 | 0.20 | 0.35 | 0.28 | 0.29 | +0.02 | +7.41% | 0.03 | 49 | 379 | 0.93 | 0.36 | 0.28 | -0.03 | 7/2/2026 | 7/2/2026 10:59:04 AM EST |
| 10.50 | 0.10 | 0.20 | 0.15 | 0.20 | +0.01 | +5.27% | 0.01 | 122 | 30 | 0.98 | 0.27 | 0.22 | -0.03 | 7/2/2026 | 7/2/2026 10:59:04 AM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.09 | % | 0.01 | 9 | 0 | 1.33 | 0.16 | 0.18 | -0.02 | 7/2/2026 | 7/2/2026 10:59:04 AM EST | |
| 11.50 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 1.17 | 0.16 | 0.14 | -0.02 | 7/2/2026 10:59:04 AM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.58 | 0.07 | 0.09 | -0.01 | 7/2/2026 10:59:04 AM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 22 | 0 | 1.43 | 0.06 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 10:59:04 AM EST | |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 2 | 0 | 1.57 | 0.04 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 10:59:04 AM EST | |
| 13.50 | 0.00 | 0.70 | 0.35 | 0.05 | % | 0.03 | 20 | 0 | 3.21 | 0.01 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 10:59:04 AM EST | |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.46 | 0.00 | 0.01 | 0.00 | 7/2/2026 10:59:04 AM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 10:59:04 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.76 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 10:59:04 AM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 7/2/2026 10:59:04 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 7/2/2026 10:59:04 AM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 10:59:04 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 7/2/2026 10:59:04 AM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 7/2/2026 10:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 10:59:04 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 10:59:04 AM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 10:59:04 AM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 10:59:04 AM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.76 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 10:59:04 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 3 | 3.30 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 10:59:04 AM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 10:59:04 AM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 10:59:04 AM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 7/2/2026 10:59:04 AM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.89 | -0.05 | 0.04 | -0.01 | 6/26/2026 | 7/2/2026 10:59:04 AM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.60 | -0.08 | 0.06 | -0.02 | 6/26/2026 | 7/2/2026 10:59:04 AM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 490 | 1.59 | -0.11 | 0.08 | -0.03 | 7/1/2026 | 7/2/2026 10:59:04 AM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 283 | 3.04 | -0.12 | 0.10 | -0.02 | 7/1/2026 | 7/2/2026 10:59:04 AM EST |
| 8.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 156 | 1.44 | -0.20 | 0.13 | -0.03 | 6/30/2026 | 7/2/2026 10:59:04 AM EST |
| 8.50 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 132 | 1.55 | -0.26 | 0.18 | -0.03 | 7/1/2026 | 7/2/2026 10:59:04 AM EST |
| 9.00 | 0.15 | 0.45 | 0.30 | 0.31 | -0.19 | -38.00% | 0.03 | 62 | 338 | 1.20 | -0.36 | 0.24 | -0.03 | 7/2/2026 | 7/2/2026 10:59:04 AM EST |
| 9.50 | 0.30 | 0.70 | 0.50 | 0.70 | -0.05 | -6.67% | 0.05 | 2 | 6 | 0.81 | -0.49 | 0.30 | -0.03 | 7/2/2026 | 7/2/2026 10:59:04 AM EST |
| 10.00 | 0.60 | 1.35 | 0.98 | 1.45 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.03 | -0.64 | 0.28 | -0.03 | 6/30/2026 | 7/2/2026 10:59:04 AM EST |
| 10.50 | 1.00 | 1.75 | 1.38 | 2.41 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.89 | -0.73 | 0.22 | -0.03 | 6/29/2026 | 7/2/2026 10:59:04 AM EST |
| 11.00 | 1.25 | 2.40 | 1.83 | 2.26 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.43 | -0.84 | 0.18 | -0.02 | 6/30/2026 | 7/2/2026 10:59:04 AM EST |
| 11.50 | 1.90 | 2.85 | 2.38 | 3.02 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.57 | -0.84 | 0.14 | -0.02 | 6/30/2026 | 7/2/2026 10:59:04 AM EST |
| 12.00 | 2.20 | 3.40 | 2.80 | % | 0.23 | 0 | 0 | 2.88 | -0.93 | 0.09 | -0.01 | 7/2/2026 10:59:04 AM EST | |||
| 12.50 | 2.70 | 3.90 | 3.30 | 5.55 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.08 | -0.94 | 0.07 | -0.01 | 6/16/2026 | 7/2/2026 10:59:04 AM EST |
| 13.00 | 3.20 | 4.40 | 3.80 | % | 0.29 | 0 | 0 | 3.26 | -0.96 | 0.05 | -0.01 | 7/2/2026 10:59:04 AM EST | |||
| 13.50 | 3.70 | 4.90 | 4.30 | 4.75 | 0.00 | 0.00% | 0.32 | 0 | 3 | 3.43 | -0.99 | 0.02 | 0.00 | 6/30/2026 | 7/2/2026 10:59:04 AM EST |
| 14.00 | 4.20 | 5.40 | 4.80 | 5.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.59 | -1.00 | 0.01 | 0.00 | 6/29/2026 | 7/2/2026 10:59:04 AM EST |
| 14.50 | 4.70 | 5.80 | 5.25 | % | 0.36 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 7/2/2026 10:59:04 AM EST | |||
| 15.00 | 5.10 | 6.50 | 5.80 | 6.26 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 10:59:04 AM EST |
| 15.50 | 5.60 | 7.00 | 6.30 | 6.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.23 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 10:59:04 AM EST |
| 16.00 | 6.10 | 7.50 | 6.80 | % | 0.42 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 7/2/2026 10:59:04 AM EST | |||
| 16.50 | 6.60 | 8.00 | 7.30 | % | 0.44 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 7/2/2026 10:59:04 AM EST | |||
| 17.00 | 7.10 | 8.50 | 7.80 | % | 0.46 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 7/2/2026 10:59:04 AM EST | |||
| 17.50 | 6.70 | 10.10 | 8.40 | % | 0.48 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 7/2/2026 10:59:04 AM EST |