Options Chain for IMMUNITYBIO INC COM (IBRX) - $5.49 as of 4/24/2024 3:52:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.50 | 7.00 | 5.20 | +1.50 | +40.55% | 100 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 1.00 | 2.65 | 6.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 1.50 | 2.60 | 5.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 2.00 | 2.00 | 5.40 | 3.60 | +0.70 | +24.14% | 1 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 2.50 | 1.40 | 2.90 | 2.55 | +0.25 | +10.87% | 6 | 577 | 4.18 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 3.00 | 1.80 | 2.95 | 1.94 | -0.11 | -5.37% | 8 | 4,333 | 3.36 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 3.50 | 1.10 | 1.90 | 1.36 | -0.34 | -20.00% | 24 | 2,443 | 1.72 | 0.91 | 0.20 | 0.00 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 4.00 | 0.90 | 1.05 | 0.35 | -1.18 | -77.13% | 262 | 1,511 | 1.53 | 0.76 | 0.26 | -0.01 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 4.50 | 0.60 | 0.70 | 0.68 | -0.22 | -24.45% | 250 | 1,668 | 1.24 | 0.61 | 0.29 | -0.01 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 5.00 | 0.40 | 0.45 | 0.45 | -0.40 | -47.06% | 836 | 4,745 | 1.21 | 0.45 | 0.29 | -0.01 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 5.50 | 0.25 | 0.30 | 0.30 | -0.35 | -53.85% | 1,496 | 11,324 | 1.21 | 0.33 | 0.26 | -0.01 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 7.50 | 0.05 | 0.10 | 0.05 | -0.15 | -75.00% | 1,318 | 16,838 | 1.37 | 0.09 | 0.11 | -0.01 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 778 | 16,012 | 1.75 | 0.01 | 0.02 | 0.00 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 12.50 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 301 | 4,996 | 2.12 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 101 | 3.95 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 3:59:54 PM EST |
| 1.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,714 | 2.95 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:54 PM EST |
| 2.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 100 | 5,243 | 2.27 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 2,047 | 4,008 | 1.75 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 3.00 | 0.05 | 0.10 | 0.06 | -0.01 | -14.29% | 64 | 10,140 | 1.46 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 3.50 | 0.15 | 0.20 | 0.15 | +0.04 | +36.37% | 28 | 1,530 | 1.31 | -0.09 | 0.20 | 0.00 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 4.00 | 0.25 | 0.30 | 0.25 | +0.10 | +66.67% | 699 | 6,281 | 1.23 | -0.24 | 0.26 | -0.01 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 4.50 | 0.40 | 0.50 | 0.50 | +0.20 | +66.67% | 5,628 | 2,354 | 1.11 | -0.39 | 0.29 | -0.01 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 5.00 | 0.70 | 0.75 | 0.75 | +0.20 | +36.37% | 4,494 | 12,598 | 1.07 | -0.55 | 0.29 | -0.01 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 5.50 | 1.05 | 1.15 | 1.05 | +0.20 | +23.53% | 362 | 5,409 | 1.09 | -0.67 | 0.26 | -0.01 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 7.50 | 2.35 | 3.20 | 2.25 | 0.00 | 0.00% | 0 | 631 | 2.05 | -0.91 | 0.11 | -0.01 | 4/23/2024 | 4/24/2024 3:59:54 PM EST |
| 10.00 | 3.20 | 7.00 | 5.20 | +0.60 | +13.05% | 2 | 39 | 3.94 | -0.99 | 0.02 | 0.00 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 12.50 | 7.40 | 8.60 | % | 0 | 0 | 0.01 | -1.00 | 0.01 | 0.00 | 4/24/2024 3:59:54 PM EST |