Options Chain for IMMATICS N.V SHS (IMTX) - $4.71 as of 3/28/2025 8:09:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.00 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 2.50 | 1.00 | 5.00 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 3/28/2025 3:59:46 PM EST |
| 4.00 | 0.00 | 0.80 | % | 0 | 0 | 1.11 | 0.87 | 0.36 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.50 | +0.20 | +66.67% | 2 | 1,295 | 0.83 | 0.31 | 0.54 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 6.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.03 | 0.11 | 0.00 | 3/11/2025 | 3/28/2025 3:59:46 PM EST |
| 7.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 336 | 3.44 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:46 PM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.75 | 1.53 | 0.00 | 0.00% | 0 | 3 | 4.19 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 3/28/2025 3:59:46 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 37 | 4.71 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 3:59:46 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,761 | 2.51 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 3 | 5.11 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 3/28/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 5.70 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 3/28/2025 3:59:46 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 2.50 | 0.00 | 0.55 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.93 | -0.13 | 0.36 | 0.00 | 3/12/2025 | 3/28/2025 3:59:46 PM EST |
| 5.00 | 0.45 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 2,347 | 0.65 | -0.69 | 0.54 | -0.01 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 6.00 | 1.15 | 1.65 | % | 0 | 0 | 2.16 | -0.97 | 0.11 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 7.50 | 2.55 | 3.20 | 0.60 | 0.00 | 0.00% | 0 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 3/28/2025 3:59:46 PM EST |
| 9.00 | 4.20 | 4.60 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 10.00 | 5.20 | 5.80 | 1.20 | 0.00 | 0.00% | 0 | 1 | 3.54 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 3/28/2025 3:59:46 PM EST |
| 11.00 | 6.20 | 6.60 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 12.50 | 7.60 | 8.30 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 14.00 | 8.90 | 10.70 | % | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 15.00 | 10.00 | 11.00 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 17.50 | 12.60 | 13.30 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 20.00 | 14.60 | 16.30 | % | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 22.50 | 17.70 | 18.10 | % | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST |