Options Chain for IMMUNITYBIO INC COM (IBRX) - $5.11 as of 4/26/2024 3:21:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.50 | 8.10 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 1.00 | 5.20 | 7.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 1.50 | 4.70 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 2.00 | 5.20 | 6.20 | 4.50 | +0.90 | +25.00% | 894 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 2.50 | 4.30 | 5.70 | 4.90 | +2.35 | +92.16% | 37 | 534 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 3.00 | 4.20 | 4.90 | 4.60 | +2.66 | +137.12% | 395 | 3,287 | 5.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 3.50 | 3.50 | 4.70 | 2.55 | +0.90 | +54.55% | 29 | 2,457 | 4.32 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 4.00 | 3.20 | 4.00 | 3.40 | +2.25 | +195.66% | 160 | 1,664 | 4.28 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 4.50 | 2.75 | 2.95 | 2.75 | +2.00 | +266.67% | 593 | 1,657 | 2.36 | 0.97 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 5.00 | 2.15 | 2.40 | 2.35 | +1.75 | +291.67% | 3,448 | 5,606 | 1.82 | 0.93 | 0.14 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 5.50 | 1.55 | 1.95 | 1.85 | +1.55 | +516.67% | 3,540 | 11,986 | 1.00 | 0.87 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 6.00 | 1.30 | 1.70 | 1.15 | +0.90 | +360.00% | 966 | 13 | 1.72 | 0.78 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 7.00 | 0.85 | 1.00 | 0.90 | +0.75 | +500.00% | 2,419 | 66 | 1.41 | 0.56 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 7.50 | 0.65 | 0.75 | 0.75 | +0.65 | +650.00% | 21,161 | 20,490 | 1.39 | 0.46 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 8.00 | 0.55 | 0.65 | 0.65 | +0.60 | +1,200.00% | 329 | 120 | 1.49 | 0.37 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 9.00 | 0.35 | 0.50 | 0.37 | % | 460 | 0 | 1.59 | 0.25 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST | |
| 10.00 | 0.25 | 0.30 | 0.30 | +0.25 | +500.00% | 3,228 | 15,738 | 1.59 | 0.17 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 12.50 | 0.15 | 0.20 | 0.20 | +0.15 | +300.00% | 1,071 | 5,472 | 1.88 | 0.07 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 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 | 4/26/2024 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:04 PM EST |
| 1.50 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 100 | 2,714 | 3.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 5 | 5,095 | 3.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 2.50 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 171 | 5,928 | 2.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 3.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 271 | 10,130 | 2.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 81 | 1,569 | 2.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 4.00 | 0.05 | 0.10 | 0.10 | -0.10 | -50.00% | 6,184 | 6,223 | 1.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 4.50 | 0.10 | 0.20 | 0.15 | -0.25 | -62.50% | 129 | 7,618 | 1.60 | -0.03 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 5.00 | 0.20 | 0.25 | 0.25 | -0.41 | -62.13% | 732 | 14,242 | 1.57 | -0.07 | 0.14 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 5.50 | 0.30 | 0.45 | 0.35 | -0.70 | -66.67% | 4,580 | 5,532 | 1.52 | -0.13 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 6.00 | 0.50 | 0.75 | 0.50 | % | 1,059 | 0 | 1.64 | -0.22 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST | |
| 7.00 | 0.90 | 1.55 | 1.00 | -1.25 | -55.56% | 38 | 20 | 1.74 | -0.44 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 7.50 | 1.10 | 1.45 | 1.35 | -1.45 | -51.79% | 196 | 3,030 | 1.33 | -0.54 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 8.00 | 1.40 | 2.10 | 1.60 | % | 3 | 0 | 1.44 | -0.63 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST | |
| 9.00 | 0.75 | 4.50 | % | 0 | 0 | 2.26 | -0.75 | 0.14 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 10.00 | 1.55 | 5.80 | 4.05 | -1.15 | -22.12% | 8 | 39 | 2.89 | -0.83 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 12.50 | 4.90 | 7.50 | % | 0 | 0 | 4.76 | -0.93 | 0.05 | -0.01 | 4/26/2024 4:00:04 PM EST |