Options Chain for IMMATICS N.V SHS (IMTX) - $5.69 as of 8/22/2025 8:13:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.00 | 6.00 | 4.50 | % | 4.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 2.00 | 2.00 | 5.00 | 3.50 | % | 1.75 | 0 | 0 | 9.25 | 0.97 | 0.02 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 3.00 | 1.00 | 4.00 | 2.50 | % | 0.83 | 0 | 0 | 5.91 | 0.91 | 0.05 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 0 | 0.00 | 0.81 | 0.08 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 4.00 | 2.00 | % | 0.40 | 0 | 0 | 7.33 | 0.69 | 0.11 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 2.00 | 1.00 | % | 0.17 | 0 | 0 | 3.50 | 0.58 | 0.12 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.33 | 0.48 | 0.12 | -0.02 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.39 | 0.11 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 2.00 | 1.00 | % | 0.11 | 0 | 0 | 4.59 | 0.31 | 0.11 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 2.00 | 1.00 | % | 0.10 | 0 | 0 | 4.83 | 0.25 | 0.10 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 2.00 | 1.00 | % | 0.09 | 0 | 0 | 5.04 | 0.21 | 0.08 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 2.00 | 1.00 | % | 0.08 | 0 | 0 | 5.23 | 0.17 | 0.07 | -0.02 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.00 | 1.00 | % | 1.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 2.00 | 1.00 | % | 0.50 | 0 | 0 | 0.00 | -0.03 | 0.02 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 2.00 | 1.00 | % | 0.33 | 0 | 0 | 8.37 | -0.09 | 0.05 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 2.00 | 1.00 | % | 0.25 | 0 | 0 | 5.78 | -0.19 | 0.08 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.88 | -0.31 | 0.11 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 4.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 6.87 | -0.42 | 0.12 | -0.02 | 8/13/2025 | 8/22/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 4.90 | 2.45 | % | 0.35 | 0 | 0 | 7.00 | -0.52 | 0.12 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 8.00 | 1.00 | 5.00 | 3.00 | % | 0.38 | 0 | 0 | 5.46 | -0.61 | 0.11 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 9.00 | 2.00 | 5.00 | 3.50 | % | 0.39 | 0 | 0 | 4.04 | -0.69 | 0.11 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 10.00 | 3.00 | 6.00 | 4.50 | % | 0.45 | 0 | 0 | 4.29 | -0.75 | 0.10 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 11.00 | 4.00 | 7.00 | 5.50 | % | 0.50 | 0 | 0 | 4.50 | -0.79 | 0.08 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 12.00 | 5.00 | 8.00 | 6.50 | % | 0.54 | 0 | 0 | 4.70 | -0.83 | 0.07 | -0.02 | 8/22/2025 3:59:57 PM EST |