Options Chain for IMMATICS N.V SHS (IMTX) - $7.75 as of 11/20/2024 4:13:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.50 | 9.00 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 2.00 | 4.00 | 8.00 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 3.00 | 2.60 | 7.00 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 4.00 | 1.65 | 6.00 | % | 0 | 0 | 17.36 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 5.00 | 0.85 | 4.90 | % | 0 | 0 | 4.57 | 0.94 | 0.04 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 6.00 | 0.00 | 4.00 | % | 0 | 0 | 4.83 | 0.84 | 0.08 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 7.00 | 0.00 | 2.55 | % | 0 | 0 | 2.59 | 0.70 | 0.14 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 8.00 | 0.00 | 1.60 | % | 0 | 0 | 0.97 | 0.52 | 0.18 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.68 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.33 | 0.19 | -0.01 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 1.05 | 0.13 | 0.16 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.05 | 0.09 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.02 | 0.04 | 0.00 | 10/15/2024 | 11/20/2024 3:59:55 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.01 | 0.02 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 21.00 | 0.00 | 4.90 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 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 | 0.75 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | -0.06 | 0.04 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | -0.16 | 0.08 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.35 | % | 0 | 0 | 0.58 | -0.30 | 0.14 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 8.00 | 0.00 | 1.55 | 0.70 | % | 6 | 0 | 1.61 | -0.48 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 9.00 | 0.00 | 2.60 | 1.15 | 0.00 | 0.00% | 0 | 4,080 | 1.03 | -0.67 | 0.19 | -0.01 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 10.00 | 1.10 | 3.00 | 0.95 | 0.00 | 0.00% | 0 | 10 | 0.95 | -0.87 | 0.16 | -0.01 | 10/21/2024 | 11/20/2024 3:59:55 PM EST |
| 11.00 | 1.00 | 5.50 | % | 0 | 0 | 0.67 | -0.95 | 0.09 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 12.00 | 2.45 | 6.50 | % | 0 | 0 | 0.76 | -0.98 | 0.04 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 13.00 | 3.00 | 7.30 | % | 0 | 0 | 0.30 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 14.00 | 4.00 | 8.50 | % | 0 | 0 | 0.30 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 15.00 | 5.00 | 9.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 16.00 | 6.60 | 10.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 17.00 | 7.40 | 10.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 18.00 | 8.30 | 12.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 19.00 | 9.00 | 13.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 20.00 | 11.00 | 13.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 21.00 | 11.80 | 14.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |