Options Chain for IMMUNITYBIO INC COM (IBRX) - $7.38 as of 3/27/2026 9:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.40 | 6.80 | 6.10 | 6.55 | 0.00 | 0.00% | 6.10 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 2.00 | 4.80 | 5.90 | 5.35 | 5.95 | 0.00 | 0.00% | 2.67 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 3.00 | 3.80 | 4.90 | 4.35 | % | 1.45 | 0 | 0 | 8.16 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 4.00 | 3.20 | 5.20 | 4.20 | 3.60 | 0.00 | 0.00% | 1.05 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 4.50 | 0.95 | 4.80 | 2.88 | 3.05 | +0.17 | +5.91% | 0.64 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 5.00 | 2.05 | 3.10 | 2.58 | 2.57 | -0.58 | -18.42% | 0.52 | 1 | 7 | 5.24 | 0.99 | 0.02 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 5.50 | 0.45 | 3.70 | 2.08 | 2.05 | -0.45 | -18.00% | 0.38 | 5 | 3 | 8.42 | 0.96 | 0.06 | -0.01 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 6.00 | 0.15 | 1.85 | 1.00 | 2.16 | 0.00 | 0.00% | 0.17 | 0 | 5 | 2.89 | 0.91 | 0.13 | -0.02 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 6.50 | 0.85 | 1.25 | 1.05 | 1.05 | -0.25 | -19.24% | 0.16 | 1 | 77 | 2.13 | 0.80 | 0.22 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 7.00 | 0.35 | 0.85 | 0.60 | 0.65 | +0.02 | +3.18% | 0.09 | 126 | 207 | 1.68 | 0.66 | 0.30 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 7.50 | 0.35 | 0.50 | 0.43 | 0.37 | -0.09 | -19.57% | 0.06 | 399 | 405 | 1.28 | 0.49 | 0.33 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.21 | -0.09 | -30.00% | 0.03 | 388 | 1,428 | 1.28 | 0.35 | 0.29 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 8.50 | 0.10 | 0.20 | 0.15 | 0.14 | -0.04 | -22.23% | 0.02 | 296 | 568 | 1.32 | 0.25 | 0.24 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.06 | -40.00% | 0.01 | 270 | 486 | 1.29 | 0.18 | 0.19 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 9.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 222 | 681 | 1.52 | 0.12 | 0.14 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 298 | 2,787 | 1.73 | 0.07 | 0.10 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 945 | 2.05 | 0.03 | 0.05 | -0.01 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 1 | 1,145 | 2.49 | 0.01 | 0.03 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.91 | 0.01 | 0.02 | 0.00 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 4.18 | 0.00 | 0.01 | 0.00 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 18 | 5.14 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.71 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 13.50 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.88 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 3 | 5.83 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/27/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 9 | 5.34 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 21 | 6.26 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.64 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.02 | -33.34% | 0.13 | 2 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.29 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/27/2026 4:00:02 PM EST |
| 4.50 | 0.00 | 0.30 | 0.15 | 0.16 | +0.14 | +700.00% | 0.03 | 1 | 427 | 4.26 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.59 | -0.01 | 0.02 | 0.00 | 3/10/2026 | 3/27/2026 4:00:02 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 50 | 1.67 | -0.04 | 0.06 | -0.01 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.05 | +100.00% | 0.02 | 2 | 220 | 2.41 | -0.09 | 0.13 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 6.50 | 0.05 | 0.20 | 0.13 | 0.08 | -0.08 | -50.00% | 0.02 | 3 | 116 | 1.08 | -0.20 | 0.22 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 7.00 | 0.25 | 0.35 | 0.30 | 0.26 | -0.13 | -33.34% | 0.04 | 138 | 262 | 1.18 | -0.34 | 0.30 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 7.50 | 0.35 | 0.70 | 0.53 | 0.57 | -0.10 | -14.93% | 0.07 | 105 | 840 | 1.20 | -0.51 | 0.33 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 8.00 | 0.60 | 0.95 | 0.78 | 0.68 | -0.26 | -27.66% | 0.10 | 31 | 824 | 1.57 | -0.65 | 0.29 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 8.50 | 1.00 | 1.40 | 1.20 | 1.15 | +0.22 | +23.66% | 0.14 | 27 | 279 | 1.82 | -0.75 | 0.24 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 9.00 | 1.40 | 1.90 | 1.65 | 1.70 | +0.05 | +3.03% | 0.18 | 2 | 568 | 2.15 | -0.82 | 0.19 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 9.50 | 0.90 | 3.10 | 2.00 | 1.90 | +0.20 | +11.77% | 0.21 | 12 | 16 | 4.43 | -0.88 | 0.14 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 10.00 | 2.30 | 2.85 | 2.58 | 2.55 | +0.47 | +22.60% | 0.26 | 12 | 439 | 2.36 | -0.93 | 0.10 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 10.50 | 1.35 | 4.90 | 3.13 | 3.03 | +0.08 | +2.72% | 0.30 | 9 | 4 | 7.13 | -0.97 | 0.05 | -0.01 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 11.00 | 2.05 | 5.60 | 3.83 | 3.70 | +0.15 | +4.23% | 0.35 | 4 | 3 | 7.92 | -0.99 | 0.03 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 11.50 | 3.60 | 4.80 | 4.20 | 4.00 | 0.00 | 0.00% | 0.37 | 1 | 6 | 4.65 | -0.99 | 0.02 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 12.00 | 2.80 | 6.50 | 4.65 | 4.50 | +0.50 | +12.50% | 0.39 | 3 | 3 | 8.11 | -1.00 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 12.50 | 3.30 | 7.00 | 5.15 | 5.00 | +0.65 | +14.95% | 0.41 | 5 | 8 | 8.33 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 13.00 | 3.70 | 6.50 | 5.10 | 5.40 | % | 0.39 | 2 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST | |
| 13.50 | 5.10 | 7.30 | 6.20 | 6.20 | -0.20 | -3.13% | 0.46 | 2 | 2 | 6.85 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 14.00 | 5.60 | 7.80 | 6.70 | 6.70 | +0.60 | +9.84% | 0.48 | 1 | 2 | 7.02 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 14.50 | 6.50 | 7.90 | 7.20 | 6.65 | 0.00 | 0.00% | 0.50 | 0 | 1 | 6.06 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 15.00 | 7.00 | 9.50 | 8.25 | 6.38 | 0.00 | 0.00% | 0.55 | 0 | 1 | 9.22 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 4:00:02 PM EST |
| 15.50 | 7.50 | 8.90 | 8.20 | 8.69 | 0.00 | 0.00% | 0.53 | 0 | 1 | 6.36 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 16.00 | 8.00 | 9.40 | 8.70 | 8.10 | 0.00 | 0.00% | 0.54 | 0 | 2 | 6.50 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 16.50 | 8.50 | 9.90 | 9.20 | % | 0.56 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 17.00 | 9.00 | 10.40 | 9.70 | 9.70 | 0.00 | 0.00% | 0.57 | 0 | 6 | 6.76 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 17.50 | 9.40 | 10.90 | 10.15 | 8.92 | 0.00 | 0.00% | 0.58 | 0 | 1 | 6.88 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 4:00:02 PM EST |
| 18.00 | 9.90 | 12.50 | 11.20 | 11.25 | 0.00 | 0.00% | 0.62 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 19.00 | 10.50 | 13.00 | 11.75 | 11.85 | 0.00 | 0.00% | 0.62 | 0 | 1 | 8.94 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |