Options Chain for IMMUNITYBIO INC COM (IBRX) - $8.25 as of 9/9/2026 7:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.40 | 5.60 | 5.00 | 5.15 | 0.00 | 0.00% | 1.67 | 0 | 185 | 5.45 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:51 PM EST |
| 3.50 | 3.90 | 5.60 | 4.75 | 4.40 | 0.00 | 0.00% | 1.36 | 0 | 9 | 6.47 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:51 PM EST |
| 4.00 | 3.50 | 5.20 | 4.35 | 3.93 | 0.00 | 0.00% | 1.09 | 0 | 8 | 5.94 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:51 PM EST |
| 4.50 | 2.90 | 4.50 | 3.70 | 3.70 | 0.00 | 0.00% | 0.82 | 0 | 1 | 4.68 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 3:59:51 PM EST |
| 5.00 | 2.40 | 4.20 | 3.30 | % | 0.66 | 0 | 0 | 4.59 | 1.00 | 0.01 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 5.50 | 2.10 | 3.50 | 2.80 | 3.30 | 0.00 | 0.00% | 0.51 | 0 | 10 | 3.59 | 0.99 | 0.02 | 0.00 | 8/27/2026 | 9/9/2026 3:59:51 PM EST |
| 6.00 | 1.65 | 4.10 | 2.88 | 2.26 | +0.13 | +6.11% | 0.48 | 33 | 44 | 5.34 | 0.97 | 0.05 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 6.50 | 0.30 | 3.40 | 1.85 | 1.72 | 0.00 | 0.00% | 0.28 | 2 | 3 | 4.34 | 0.92 | 0.11 | -0.01 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 7.00 | 1.05 | 1.50 | 1.28 | 1.06 | -0.31 | -22.63% | 0.18 | 25 | 37 | 1.38 | 0.82 | 0.19 | -0.01 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 7.50 | 0.50 | 1.25 | 0.88 | 0.85 | 0.00 | 0.00% | 0.12 | 0 | 516 | 1.45 | 0.70 | 0.26 | -0.02 | 9/4/2026 | 9/9/2026 3:59:51 PM EST |
| 8.00 | 0.25 | 0.95 | 0.60 | 0.49 | 0.00 | 0.00% | 0.07 | 0 | 121 | 0.83 | 0.56 | 0.31 | -0.02 | 9/1/2026 | 9/9/2026 3:59:51 PM EST |
| 8.50 | 0.05 | 0.50 | 0.28 | 0.24 | -0.16 | -40.00% | 0.03 | 40 | 688 | 0.63 | 0.42 | 0.29 | -0.02 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.17 | -0.07 | -29.17% | 0.01 | 3 | 580 | 0.60 | 0.31 | 0.24 | -0.02 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.95 | 0.20 | 0.20 | -0.01 | 9/8/2026 | 9/9/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.73 | 0.15 | 0.15 | -0.01 | 9/8/2026 | 9/9/2026 3:59:51 PM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.53 | 0.07 | 0.10 | -0.01 | 9/8/2026 | 9/9/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 3.00 | 0.04 | 0.06 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.84 | 0.02 | 0.04 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.98 | 0.01 | 0.02 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 12.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 3.42 | 0.01 | 0.01 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.23 | 0.00 | 0.01 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.35 | 0.68 | % | 0.23 | 0 | 0 | 8.75 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 3.50 | 0.00 | 1.15 | 0.58 | % | 0.17 | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 4.50 | 0.00 | 1.15 | 0.58 | % | 0.13 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.01 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 3.17 | -0.01 | 0.02 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 25 | 2.74 | -0.03 | 0.05 | 0.00 | 9/4/2026 | 9/9/2026 3:59:51 PM EST |
| 6.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 59 | 1.95 | -0.08 | 0.11 | -0.01 | 9/8/2026 | 9/9/2026 3:59:51 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 368 | 0.65 | -0.18 | 0.19 | -0.01 | 9/8/2026 | 9/9/2026 3:59:51 PM EST |
| 7.50 | 0.05 | 0.25 | 0.15 | 0.20 | +0.04 | +25.00% | 0.02 | 23 | 1,607 | 0.56 | -0.30 | 0.26 | -0.02 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 8.00 | 0.35 | 0.70 | 0.53 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 111 | 0.85 | -0.44 | 0.31 | -0.02 | 9/4/2026 | 9/9/2026 3:59:51 PM EST |
| 8.50 | 0.65 | 0.95 | 0.80 | 0.75 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.82 | -0.58 | 0.29 | -0.02 | 8/26/2026 | 9/9/2026 3:59:51 PM EST |
| 9.00 | 0.60 | 1.35 | 0.98 | 1.17 | +0.01 | +0.87% | 0.11 | 2 | 17 | 1.13 | -0.69 | 0.24 | -0.02 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 9.50 | 1.15 | 1.95 | 1.55 | % | 0.16 | 0 | 0 | 1.50 | -0.80 | 0.20 | -0.01 | 9/9/2026 3:59:51 PM EST | |||
| 10.00 | 1.10 | 2.25 | 1.68 | % | 0.17 | 0 | 0 | 2.00 | -0.85 | 0.15 | -0.01 | 9/9/2026 3:59:51 PM EST | |||
| 10.50 | 1.60 | 3.10 | 2.35 | % | 0.22 | 0 | 0 | 2.10 | -0.93 | 0.10 | -0.01 | 9/9/2026 3:59:51 PM EST | |||
| 11.00 | 2.30 | 3.60 | 2.95 | % | 0.27 | 0 | 0 | 2.26 | -0.96 | 0.06 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 11.50 | 3.00 | 4.20 | 3.60 | % | 0.31 | 0 | 0 | 2.56 | -0.98 | 0.04 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 12.00 | 3.30 | 4.60 | 3.95 | % | 0.33 | 0 | 0 | 2.54 | -0.99 | 0.02 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 12.50 | 3.80 | 5.30 | 4.55 | % | 0.36 | 0 | 0 | 3.00 | -0.99 | 0.01 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 13.00 | 4.30 | 5.60 | 4.95 | % | 0.38 | 0 | 0 | 2.78 | -1.00 | 0.01 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 14.00 | 5.10 | 6.80 | 5.95 | % | 0.42 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 15.00 | 6.40 | 7.90 | 7.15 | % | 0.48 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST |