Options Chain for IMMUNITYBIO INC COM (IBRX) - $9.15 as of 5/6/2024 3:55:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.40 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:59:04 PM EST | |||
| 2.00 | 4.40 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:59:04 PM EST | |||
| 2.50 | 4.20 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:59:04 PM EST | |||
| 3.00 | 4.20 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:59:04 PM EST | |||
| 4.00 | 3.30 | 6.50 | % | 0 | 0 | 9.11 | 0.99 | 0.03 | 0.00 | 5/6/2024 1:59:04 PM EST | |||
| 5.00 | 2.25 | 5.50 | 2.85 | 0.00 | 0.00% | 0 | 0 | 6.86 | 0.91 | 0.06 | -0.01 | 4/30/2024 | 5/6/2024 1:59:04 PM EST |
| 6.00 | 2.00 | 5.00 | 2.60 | 0.00 | 0.00% | 0 | 3 | 6.33 | 0.80 | 0.09 | -0.01 | 5/3/2024 | 5/6/2024 1:59:04 PM EST |
| 7.00 | 1.15 | 1.80 | 1.50 | -0.60 | -28.58% | 26 | 102 | 1.74 | 0.68 | 0.12 | -0.02 | 5/6/2024 | 5/6/2024 1:59:04 PM EST |
| 8.00 | 1.00 | 1.10 | 1.10 | -0.45 | -29.04% | 30 | 254 | 1.40 | 0.55 | 0.13 | -0.02 | 5/6/2024 | 5/6/2024 1:59:04 PM EST |
| 9.00 | 0.70 | 0.85 | 0.80 | -0.45 | -36.00% | 64 | 242 | 1.52 | 0.43 | 0.12 | -0.02 | 5/6/2024 | 5/6/2024 1:59:04 PM EST |
| 10.00 | 0.60 | 0.70 | 0.60 | -0.35 | -36.85% | 150 | 691 | 1.61 | 0.34 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 1:59:04 PM EST |
| 11.00 | 0.45 | 0.65 | 0.60 | -0.30 | -33.34% | 22 | 31 | 1.62 | 0.28 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 1:59:04 PM EST |
| 12.00 | 0.45 | 0.60 | 0.55 | -0.05 | -8.34% | 136 | 74 | 1.77 | 0.22 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 1:59:04 PM EST |
| 13.00 | 0.00 | 0.55 | 0.56 | % | 20 | 0 | 2.17 | 0.15 | 0.07 | -0.01 | 5/6/2024 | 5/6/2024 1:59:04 PM EST | |
| 14.00 | 0.00 | 0.50 | 0.45 | % | 10 | 0 | 2.18 | 0.11 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 1:59:04 PM EST | |
| 15.00 | 0.15 | 0.45 | 0.35 | -0.15 | -30.00% | 5 | 26 | 2.01 | 0.10 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 1:59:04 PM EST |
| 16.00 | 0.10 | 1.60 | % | 0 | 0 | 5.16 | 0.05 | 0.03 | -0.01 | 5/6/2024 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:04 PM EST | |||
| 2.00 | 0.00 | 1.25 | % | 0 | 0 | 9.64 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:04 PM EST | |||
| 2.50 | 0.00 | 2.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:04 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 2.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 1:59:04 PM EST |
| 4.00 | 0.00 | 1.00 | % | 0 | 0 | 4.32 | -0.01 | 0.03 | 0.00 | 5/6/2024 1:59:04 PM EST | |||
| 5.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 55 | 1.71 | -0.09 | 0.06 | -0.01 | 5/3/2024 | 5/6/2024 1:59:04 PM EST |
| 6.00 | 0.00 | 0.45 | 0.40 | +0.20 | +100.00% | 11 | 24 | 1.75 | -0.20 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 1:59:04 PM EST |
| 7.00 | 0.60 | 0.95 | 0.98 | +0.43 | +78.19% | 22 | 38 | 1.53 | -0.32 | 0.12 | -0.02 | 5/6/2024 | 5/6/2024 1:59:04 PM EST |
| 8.00 | 1.15 | 1.50 | 1.42 | +0.62 | +77.50% | 2 | 51 | 1.48 | -0.45 | 0.13 | -0.02 | 5/6/2024 | 5/6/2024 1:59:04 PM EST |
| 9.00 | 1.40 | 2.45 | 1.30 | 0.00 | 0.00% | 0 | 30 | 1.71 | -0.57 | 0.12 | -0.02 | 5/3/2024 | 5/6/2024 1:59:04 PM EST |
| 10.00 | 2.60 | 3.10 | 2.40 | 0.00 | 0.00% | 0 | 7 | 1.92 | -0.66 | 0.11 | -0.02 | 5/3/2024 | 5/6/2024 1:59:04 PM EST |
| 11.00 | 1.85 | 6.40 | % | 0 | 0 | 5.24 | -0.72 | 0.10 | -0.02 | 5/6/2024 1:59:04 PM EST | |||
| 12.00 | 2.60 | 6.80 | % | 0 | 0 | 4.55 | -0.78 | 0.08 | -0.02 | 5/6/2024 1:59:04 PM EST | |||
| 13.00 | 3.50 | 7.30 | % | 0 | 0 | 4.26 | -0.85 | 0.07 | -0.01 | 5/6/2024 1:59:04 PM EST | |||
| 14.00 | 4.10 | 8.30 | % | 0 | 0 | 4.69 | -0.89 | 0.06 | -0.01 | 5/6/2024 1:59:04 PM EST | |||
| 15.00 | 5.00 | 9.40 | % | 0 | 0 | 4.61 | -0.90 | 0.05 | -0.01 | 5/6/2024 1:59:04 PM EST | |||
| 16.00 | 6.30 | 10.50 | % | 0 | 0 | 0.00 | -0.95 | 0.03 | -0.01 | 5/6/2024 1:59:04 PM EST |