Options Chain for IMMUNOME INC COM (IMNM) - $19.76 as of 12/8/2025 3:36:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.10 | 17.00 | 15.05 | % | 3.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 6.00 | 12.00 | 16.00 | 14.00 | % | 2.33 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 7.00 | 11.00 | 15.00 | 13.00 | % | 1.86 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 8.00 | 10.00 | 14.00 | 12.00 | % | 1.50 | 0 | 0 | 0.00 | 0.97 | 0.01 | -0.05 | 12/8/2025 3:59:53 PM EST | |||
| 9.00 | 9.00 | 13.00 | 11.00 | 9.00 | 0.00 | 0.00% | 1.22 | 0 | 1 | 0.00 | 0.95 | 0.01 | -0.07 | 11/13/2025 | 12/8/2025 3:59:53 PM EST |
| 10.00 | 8.00 | 12.50 | 10.25 | % | 1.02 | 0 | 0 | 7.28 | 0.93 | 0.01 | -0.08 | 12/8/2025 3:59:53 PM EST | |||
| 11.00 | 7.80 | 11.50 | 9.65 | % | 0.88 | 0 | 0 | 6.54 | 0.91 | 0.02 | -0.09 | 12/8/2025 3:59:53 PM EST | |||
| 12.00 | 6.50 | 10.50 | 8.50 | % | 0.71 | 0 | 0 | 5.87 | 0.88 | 0.02 | -0.11 | 12/8/2025 3:59:53 PM EST | |||
| 13.00 | 6.00 | 10.00 | 8.00 | 8.03 | 0.00 | 0.00% | 0.62 | 0 | 6 | 5.84 | 0.85 | 0.02 | -0.12 | 12/3/2025 | 12/8/2025 3:59:53 PM EST |
| 14.00 | 5.00 | 9.50 | 7.25 | % | 0.52 | 0 | 0 | 5.77 | 0.82 | 0.03 | -0.13 | 12/8/2025 3:59:53 PM EST | |||
| 15.00 | 4.50 | 8.50 | 6.50 | 5.60 | 0.00 | 0.00% | 0.43 | 0 | 12 | 5.20 | 0.79 | 0.03 | -0.15 | 11/12/2025 | 12/8/2025 3:59:53 PM EST |
| 16.00 | 4.00 | 8.00 | 6.00 | 5.60 | 0.00 | 0.00% | 0.38 | 0 | 17 | 3.07 | 0.75 | 0.03 | -0.15 | 11/20/2025 | 12/8/2025 3:59:53 PM EST |
| 17.00 | 3.60 | 7.20 | 5.40 | 5.13 | +0.91 | +21.57% | 0.32 | 3 | 53 | 3.07 | 0.71 | 0.04 | -0.16 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 18.00 | 2.50 | 7.00 | 4.75 | 4.79 | 0.00 | 0.00% | 0.26 | 0 | 1,008 | 2.95 | 0.67 | 0.04 | -0.17 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 19.00 | 2.00 | 6.00 | 4.00 | 4.10 | 0.00 | 0.00% | 0.21 | 0 | 90 | 2.72 | 0.63 | 0.04 | -0.17 | 12/3/2025 | 12/8/2025 3:59:53 PM EST |
| 20.00 | 1.50 | 4.00 | 2.75 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 671 | 2.08 | 0.59 | 0.04 | -0.17 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 21.00 | 1.00 | 4.90 | 2.95 | 2.97 | 0.00 | 0.00% | 0.14 | 0 | 763 | 2.52 | 0.54 | 0.05 | -0.17 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 22.00 | 0.60 | 3.50 | 2.05 | 2.90 | +0.40 | +16.00% | 0.09 | 46 | 332 | 2.89 | 0.50 | 0.05 | -0.17 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 25.00 | 2.00 | 2.80 | 2.40 | 2.17 | +0.17 | +8.50% | 0.10 | 140 | 2,432 | 2.98 | 0.37 | 0.05 | -0.15 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 3.20 | 1.60 | 1.14 | 0.00 | 0.00% | 0.05 | 0 | 6 | 4.39 | 0.23 | 0.04 | -0.12 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 3 | 6.24 | 0.14 | 0.03 | -0.09 | 12/2/2025 | 12/8/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/8/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 4.10 | 2.05 | % | 0.34 | 0 | 0 | 0.00 | -0.01 | 0.00 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 1.90 | 0.95 | 1.98 | 0.00 | 0.00% | 0.14 | 0 | 3 | 8.06 | -0.02 | 0.00 | -0.03 | 12/1/2025 | 12/8/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 4.90 | 2.45 | 2.13 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.00 | -0.03 | 0.01 | -0.05 | 12/1/2025 | 12/8/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 4.10 | 2.05 | 0.58 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.00 | -0.05 | 0.01 | -0.07 | 12/3/2025 | 12/8/2025 3:59:53 PM EST |
| 10.00 | 0.05 | 0.85 | 0.45 | 0.35 | 0.00 | 0.00% | 0.04 | 8 | 173 | 3.07 | -0.07 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 4.90 | 2.45 | 1.15 | 0.00 | 0.00% | 0.22 | 0 | 51 | 9.20 | -0.09 | 0.02 | -0.09 | 11/26/2025 | 12/8/2025 3:59:53 PM EST |
| 12.00 | 0.05 | 1.00 | 0.53 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 14 | 2.48 | -0.12 | 0.02 | -0.11 | 12/3/2025 | 12/8/2025 3:59:53 PM EST |
| 13.00 | 0.65 | 2.00 | 1.33 | 1.00 | 0.00 | 0.00% | 0.10 | 14 | 101 | 3.42 | -0.15 | 0.02 | -0.12 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 14.00 | 0.85 | 1.85 | 1.35 | 1.85 | +0.85 | +85.00% | 0.10 | 101 | 43 | 3.07 | -0.18 | 0.03 | -0.13 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 15.00 | 1.20 | 2.40 | 1.80 | 1.59 | -0.04 | -2.46% | 0.12 | 49 | 181 | 3.26 | -0.21 | 0.03 | -0.15 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 16.00 | 0.10 | 4.90 | 2.50 | 2.72 | 0.00 | 0.00% | 0.16 | 0 | 74 | 3.26 | -0.25 | 0.03 | -0.15 | 12/3/2025 | 12/8/2025 3:59:53 PM EST |
| 17.00 | 1.80 | 2.85 | 2.33 | 2.02 | 0.00 | 0.00% | 0.14 | 0 | 32 | 2.84 | -0.29 | 0.04 | -0.16 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 18.00 | 0.60 | 4.90 | 2.75 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 53 | 2.79 | -0.33 | 0.04 | -0.17 | 12/2/2025 | 12/8/2025 3:59:53 PM EST |
| 19.00 | 1.00 | 4.00 | 2.50 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.19 | -0.37 | 0.04 | -0.17 | 11/21/2025 | 12/8/2025 3:59:53 PM EST |
| 20.00 | 2.80 | 6.10 | 4.45 | 3.00 | % | 0.22 | 2 | 0 | 3.25 | -0.41 | 0.04 | -0.17 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 21.00 | 2.00 | 6.70 | 4.35 | % | 0.21 | 0 | 0 | 2.69 | -0.46 | 0.05 | -0.17 | 12/8/2025 3:59:53 PM EST | |||
| 22.00 | 3.00 | 7.30 | 5.15 | % | 0.23 | 0 | 0 | 2.77 | -0.50 | 0.05 | -0.17 | 12/8/2025 3:59:53 PM EST | |||
| 25.00 | 4.50 | 9.00 | 6.75 | % | 0.27 | 0 | 0 | 3.98 | -0.63 | 0.05 | -0.15 | 12/8/2025 3:59:53 PM EST | |||
| 30.00 | 8.50 | 13.00 | 10.75 | % | 0.36 | 0 | 0 | 4.01 | -0.77 | 0.04 | -0.12 | 12/8/2025 3:59:53 PM EST | |||
| 35.00 | 13.50 | 17.50 | 15.50 | % | 0.44 | 0 | 0 | 4.20 | -0.86 | 0.03 | -0.09 | 12/8/2025 3:59:53 PM EST |