Options Chain for IMMUNITYBIO INC COM (IBRX) - $8.15 as of 5/14/2026 11:16:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.50 | 7.90 | 7.70 | 7.60 | 0.00 | 0.00% | 15.40 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 1:59:00 PM EST |
| 1.00 | 7.00 | 7.40 | 7.20 | 7.00 | -0.20 | -2.78% | 7.20 | 1 | 75 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 1.50 | 6.40 | 7.00 | 6.70 | 6.55 | 0.00 | 0.00% | 4.47 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 2.00 | 6.10 | 6.40 | 6.25 | 6.35 | +0.20 | +3.26% | 3.12 | 7 | 276 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 2.50 | 5.50 | 6.00 | 5.75 | 5.70 | +0.05 | +0.89% | 2.30 | 2 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 3.00 | 5.10 | 5.40 | 5.25 | 5.20 | -0.05 | -0.96% | 1.75 | 15 | 360 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 3.50 | 4.70 | 4.90 | 4.80 | 4.65 | +0.10 | +2.20% | 1.37 | 2 | 299 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 4.00 | 4.10 | 4.40 | 4.25 | 4.15 | +0.10 | +2.47% | 1.06 | 9 | 238 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 4.50 | 3.60 | 3.90 | 3.75 | 3.65 | -0.10 | -2.67% | 0.83 | 1 | 196 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 5.00 | 3.00 | 3.40 | 3.20 | 3.18 | +0.02 | +0.64% | 0.64 | 72 | 1,415 | 7.36 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 5.50 | 2.65 | 2.90 | 2.78 | 2.67 | -0.15 | -5.32% | 0.51 | 8 | 725 | 7.44 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 6.00 | 2.05 | 2.40 | 2.23 | 2.20 | -0.10 | -4.35% | 0.37 | 134 | 3,241 | 3.61 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 6.50 | 1.55 | 1.85 | 1.70 | 1.70 | -0.07 | -3.96% | 0.26 | 2 | 80 | 4.15 | 1.00 | 0.01 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 7.00 | 1.10 | 2.00 | 1.55 | 1.25 | +0.05 | +4.17% | 0.22 | 29 | 1,322 | 2.07 | 0.98 | 0.07 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 7.50 | 0.50 | 0.80 | 0.65 | 0.63 | -0.12 | -16.00% | 0.09 | 431 | 18,371 | 2.21 | 0.89 | 0.32 | -0.03 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.10 | -25.00% | 0.04 | 191 | 3,730 | 1.24 | 0.62 | 0.69 | -0.10 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 8.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 547 | 6,279 | 1.46 | 0.28 | 0.61 | -0.09 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 173 | 9,483 | 1.60 | 0.09 | 0.29 | -0.03 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 80 | 1,858 | 2.17 | 0.02 | 0.09 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 39 | 11,593 | 2.68 | 0.00 | 0.02 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 365 | 5.42 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 1:59:00 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 50 | 4,849 | 3.56 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 4.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 1:59:00 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,125 | 4.33 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 1:59:00 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/14/2026 1:59:00 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,570 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 1:59:00 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/14/2026 1:59:00 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 866 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 1:59:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 2,661 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 240 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 1:59:00 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/14/2026 1:59:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 160 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/14/2026 1:59:00 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 1:59:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 1:59:00 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/14/2026 1:59:00 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 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/14/2026 1:59:00 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/14/2026 1:59:00 PM EST |
| 1.50 | 0.00 | 0.15 | 0.08 | 0.11 | +0.01 | +10.00% | 0.05 | 1 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 526 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 2.50 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.20 | 1 | 402 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 1,497 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 1:59:00 PM EST |
| 3.50 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.11 | 0 | 154 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/14/2026 1:59:00 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 366 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/14/2026 1:59:00 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,361 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/14/2026 1:59:00 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.20 | +0.13 | +185.72% | 0.08 | 2 | 1,228 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 3,595 | 4.81 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11,655 | 3.93 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 1:59:00 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,323 | 3.10 | 0.00 | 0.01 | 0.00 | 5/13/2026 | 5/14/2026 1:59:00 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 9 | 1,708 | 2.30 | -0.02 | 0.07 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 43 | 7,540 | 1.95 | -0.11 | 0.32 | -0.03 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.01 | 2,101 | 5,708 | 1.22 | -0.38 | 0.69 | -0.10 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 8.50 | 0.25 | 0.45 | 0.35 | 0.39 | -0.11 | -22.00% | 0.04 | 1,865 | 2,531 | 1.05 | -0.72 | 0.61 | -0.09 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 9.00 | 0.65 | 1.00 | 0.83 | 0.88 | -0.01 | -1.13% | 0.09 | 31 | 1,448 | 2.86 | -0.91 | 0.29 | -0.03 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 9.50 | 1.10 | 1.45 | 1.28 | 1.28 | +0.08 | +6.67% | 0.13 | 3 | 8 | 4.89 | -0.98 | 0.09 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 10.00 | 1.65 | 2.00 | 1.83 | 1.80 | -0.10 | -5.27% | 0.18 | 24 | 2,727 | 5.92 | -1.00 | 0.02 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 10.50 | 2.10 | 2.45 | 2.28 | 2.25 | -0.05 | -2.18% | 0.22 | 3 | 5 | 4.39 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 11.00 | 2.60 | 3.00 | 2.80 | 2.65 | -0.14 | -5.02% | 0.25 | 1 | 319 | 4.90 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 11.50 | 3.00 | 3.60 | 3.30 | 3.15 | -0.08 | -2.48% | 0.29 | 2 | 142 | 6.23 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 12.00 | 3.60 | 4.10 | 3.85 | 3.95 | 0.00 | 0.00% | 0.32 | 1 | 218 | 5.80 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 12.50 | 4.20 | 4.50 | 4.35 | 4.20 | -0.15 | -3.45% | 0.35 | 2 | 4 | 6.21 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 13.00 | 4.60 | 5.10 | 4.85 | 4.90 | 0.00 | 0.00% | 0.37 | 5 | 7 | 6.59 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 13.50 | 5.10 | 5.50 | 5.30 | 5.45 | +0.15 | +2.83% | 0.39 | 4 | 5 | 6.95 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 14.00 | 5.50 | 6.10 | 5.80 | 5.91 | +0.06 | +1.03% | 0.41 | 3 | 9 | 8.28 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 15.00 | 6.50 | 7.10 | 6.80 | 6.82 | +0.02 | +0.30% | 0.45 | 7 | 262 | 7.93 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 16.00 | 7.60 | 8.00 | 7.80 | 7.78 | -0.02 | -0.26% | 0.49 | 4 | 6 | 8.50 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 17.00 | 8.50 | 9.00 | 8.75 | 8.90 | 0.00 | 0.00% | 0.51 | 4 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 18.00 | 9.60 | 9.90 | 9.75 | 9.80 | -0.25 | -2.49% | 0.54 | 2 | 4 | 9.52 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 19.00 | 10.70 | 11.00 | 10.85 | 10.90 | +0.25 | +2.35% | 0.57 | 2 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 20.00 | 11.60 | 11.90 | 11.75 | 12.00 | 0.00 | 0.00% | 0.59 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 1:59:00 PM EST |
| 21.00 | 12.50 | 13.00 | 12.75 | 12.80 | -0.10 | -0.78% | 0.61 | 1 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |
| 22.00 | 13.50 | 14.10 | 13.80 | 13.72 | -0.08 | -0.58% | 0.63 | 2 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:00 PM EST |