Options Chain for IMMUNOCORE HLDGS PLC ADS (IMCR) - $33.02 as of 7/4/2025 1:22:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.60 | 20.50 | 18.05 | % | 1.20 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 17.50 | 13.10 | 18.00 | 15.55 | % | 0.89 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 20.00 | 10.50 | 15.50 | 13.00 | % | 0.65 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 22.50 | 8.20 | 12.90 | 10.55 | 14.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/3/2025 12:58:55 PM EST |
| 25.00 | 6.60 | 10.30 | 8.45 | 5.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.27 | 0.97 | 0.01 | -0.01 | 5/7/2025 | 7/3/2025 12:58:55 PM EST |
| 30.00 | 2.10 | 5.50 | 3.80 | 2.20 | 0.00 | 0.00% | 0.13 | 0 | 304 | 1.46 | 0.77 | 0.06 | -0.05 | 6/24/2025 | 7/3/2025 12:58:55 PM EST |
| 35.00 | 0.00 | 3.90 | 1.95 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 13 | 1.73 | 0.37 | 0.08 | -0.06 | 7/1/2025 | 7/3/2025 12:58:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.82 | 0.10 | 0.04 | -0.03 | 6/23/2025 | 7/3/2025 12:58:55 PM EST |
| 45.00 | 0.00 | 2.55 | 1.28 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.22 | 0.02 | 0.01 | -0.01 | 4/29/2025 | 7/3/2025 12:58:55 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 0.41 | 0.00 | 0.00% | 0.05 | 0 | 15 | 3.50 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:55 PM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.00 | 2.00 | 0.50 | 0.00 | 0.00% | 0.13 | 0 | 3 | 6.14 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/3/2025 12:58:55 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.14 | 0 | 11 | 5.86 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 7/3/2025 12:58:55 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 0.85 | 0.00 | 0.00% | 0.12 | 0 | 8 | 5.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/3/2025 12:58:55 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 3 | 4.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/3/2025 12:58:55 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 5,000 | 0.84 | -0.03 | 0.01 | -0.01 | 4/10/2025 | 7/3/2025 12:58:55 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 303 | 0.82 | -0.23 | 0.06 | -0.05 | 6/23/2025 | 7/3/2025 12:58:55 PM EST |
| 35.00 | 1.45 | 4.80 | 3.13 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.42 | -0.63 | 0.08 | -0.06 | 1/28/2025 | 7/3/2025 12:58:55 PM EST |
| 40.00 | 5.80 | 9.50 | 7.65 | 9.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.84 | -0.90 | 0.04 | -0.03 | 4/28/2025 | 7/3/2025 12:58:55 PM EST |
| 45.00 | 10.10 | 14.50 | 12.30 | % | 0.27 | 0 | 0 | 2.26 | -0.98 | 0.01 | -0.01 | 7/3/2025 12:58:55 PM EST | |||
| 50.00 | 15.40 | 19.50 | 17.45 | % | 0.35 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 55.00 | 19.90 | 24.50 | 22.20 | % | 0.40 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST |