Options Chain for IMMUNITYBIO INC COM (IBRX) - $6.07 as of 2/9/2026 8:05:26 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 | 4.50 | 7.90 | 6.20 | 6.10 | +0.85 | +16.19% | 12.40 | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 1.00 | 3.50 | 8.00 | 5.75 | 5.55 | +0.35 | +6.74% | 5.75 | 1 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 1.50 | 4.80 | 7.40 | 6.10 | 5.50 | +0.90 | +19.57% | 4.07 | 3 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 2.00 | 4.80 | 6.00 | 5.40 | 5.00 | +0.94 | +23.16% | 2.70 | 161 | 2,241 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 2.50 | 3.70 | 4.60 | 4.15 | 4.10 | +0.60 | +17.15% | 1.66 | 28 | 959 | 5.03 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 3.00 | 2.55 | 5.00 | 3.78 | 3.80 | +0.85 | +28.82% | 1.26 | 111 | 1,544 | 8.83 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 3.50 | 3.00 | 3.70 | 3.35 | 3.10 | +0.65 | +26.54% | 0.96 | 61 | 2,046 | 4.11 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 4.00 | 2.85 | 3.10 | 2.98 | 3.00 | +1.00 | +50.00% | 0.74 | 169 | 2,699 | 3.01 | 1.00 | 0.01 | 0.00 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 4.50 | 2.40 | 2.70 | 2.55 | 2.40 | +0.93 | +63.27% | 0.57 | 57 | 1,774 | 2.92 | 0.97 | 0.05 | 0.00 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 5.00 | 1.95 | 2.15 | 2.05 | 1.95 | +0.90 | +85.72% | 0.41 | 795 | 7,991 | 2.41 | 0.93 | 0.09 | -0.01 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 5.50 | 1.55 | 1.65 | 1.60 | 1.60 | +0.80 | +100.00% | 0.29 | 268 | 11,511 | 1.29 | 0.87 | 0.14 | -0.01 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 6.00 | 1.05 | 1.25 | 1.15 | 1.16 | +0.63 | +118.87% | 0.19 | 1,453 | 4,477 | 1.26 | 0.77 | 0.20 | -0.02 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 7.50 | 0.45 | 0.50 | 0.48 | 0.47 | +0.27 | +135.00% | 0.06 | 10,633 | 37,986 | 1.46 | 0.42 | 0.23 | -0.03 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 9.00 | 0.20 | 0.25 | 0.23 | 0.24 | +0.17 | +242.86% | 0.03 | 2,134 | 4,373 | 1.67 | 0.19 | 0.15 | -0.02 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.07 | +87.50% | 0.01 | 734 | 13,695 | 1.70 | 0.11 | 0.10 | -0.02 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.01 | 4 | 664 | 2.11 | 0.05 | 0.06 | -0.01 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.03 | +60.00% | 0.01 | 92 | 1,544 | 3.03 | 0.02 | 0.03 | 0.00 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.22 | -81.49% | 0.01 | 9 | 374 | 2.21 | 0.02 | 0.02 | 0.00 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 147 | 2.80 | 0.01 | 0.01 | 0.00 | 2/5/2026 | 2/9/2026 3:59:39 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 68 | 1,911 | 2.41 | 0.00 | 0.01 | 0.00 | 2/9/2026 | 2/9/2026 3:59:39 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 | 2/9/2026 3:59:39 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/9/2026 3:59:39 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/9/2026 3:59:39 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,788 | 4.25 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/9/2026 3:59:39 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 10 | 2,823 | 3.53 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,270 | 2.95 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/9/2026 3:59:39 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 2 | 1,140 | 2.47 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 15 | 3,441 | 2.04 | 0.00 | 0.01 | 0.00 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 187 | 8,228 | 1.67 | -0.03 | 0.05 | 0.00 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.02 | 601 | 11,672 | 1.48 | -0.07 | 0.09 | -0.01 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 5.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.18 | -64.29% | 0.02 | 812 | 13,480 | 1.35 | -0.13 | 0.14 | -0.01 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.32 | -58.19% | 0.04 | 470 | 11,812 | 1.28 | -0.23 | 0.20 | -0.02 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 7.50 | 0.90 | 1.10 | 1.00 | 1.05 | -0.70 | -40.00% | 0.13 | 210 | 9,471 | 1.24 | -0.58 | 0.23 | -0.03 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 9.00 | 1.00 | 2.75 | 1.88 | 2.65 | -0.77 | -22.52% | 0.21 | 4 | 182 | 2.69 | -0.81 | 0.15 | -0.02 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 10.00 | 2.35 | 4.80 | 3.58 | 3.40 | -0.75 | -18.08% | 0.36 | 12 | 165 | 5.37 | -0.89 | 0.10 | -0.02 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 11.00 | 1.75 | 4.90 | 3.33 | 4.60 | -0.45 | -8.92% | 0.30 | 1 | 20 | 3.82 | -0.95 | 0.06 | -0.01 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 12.00 | 3.40 | 7.50 | 5.45 | 5.30 | -0.60 | -10.17% | 0.45 | 4 | 29 | 0.00 | -0.98 | 0.03 | 0.00 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 13.00 | 4.80 | 8.50 | 6.65 | 6.27 | -0.83 | -11.69% | 0.51 | 2 | 8 | 7.84 | -0.98 | 0.02 | 0.00 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 14.00 | 5.40 | 9.50 | 7.45 | 8.00 | -0.20 | -2.44% | 0.53 | 2 | 9 | 0.00 | -0.99 | 0.01 | 0.00 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 15.00 | 6.70 | 10.50 | 8.60 | 8.10 | -1.10 | -11.96% | 0.57 | 7 | 14 | 0.00 | -1.00 | 0.01 | 0.00 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |