Options Chain for IMMATICS N.V SHS (IMTX) - $9.87 as of 6/22/2026 8:17:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.50 | 10.50 | 8.00 | 9.52 | 0.00 | 0.00% | 4.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/22/2026 4:00:00 PM EST |
| 3.00 | 4.50 | 9.50 | 7.00 | % | 2.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 4.00 | 3.60 | 8.50 | 6.05 | % | 1.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 5.00 | 2.60 | 7.40 | 5.00 | % | 1.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 6.00 | 1.60 | 6.40 | 4.00 | % | 0.67 | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 6/22/2026 4:00:00 PM EST | |||
| 7.00 | 0.55 | 5.40 | 2.98 | % | 0.43 | 0 | 0 | 4.67 | 0.95 | 0.05 | -0.01 | 6/22/2026 4:00:00 PM EST | |||
| 8.00 | 0.50 | 4.90 | 2.70 | % | 0.34 | 0 | 1 | 4.46 | 0.86 | 0.10 | -0.02 | 6/22/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 4.90 | 2.45 | % | 0.27 | 0 | 0 | 4.86 | 0.72 | 0.15 | -0.02 | 6/22/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 4.00 | 2.00 | 1.20 | 0.00 | 0.00% | 0.20 | 0 | 63 | 4.13 | 0.54 | 0.18 | -0.02 | 6/2/2026 | 6/22/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 25 | 1.36 | 0.38 | 0.17 | -0.02 | 5/27/2026 | 6/22/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 3.00 | 1.50 | % | 0.12 | 0 | 9 | 3.63 | 0.25 | 0.14 | -0.02 | 6/22/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 3.00 | 1.50 | % | 0.12 | 0 | 7 | 3.86 | 0.15 | 0.10 | -0.01 | 6/22/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 3.00 | 1.50 | % | 0.11 | 0 | 3 | 4.07 | 0.09 | 0.07 | -0.01 | 6/22/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 3.00 | 1.50 | % | 0.10 | 0 | 2 | 4.25 | 0.05 | 0.04 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 3.43 | 0.03 | 0.03 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.97 | 0.01 | 0.02 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 3.00 | 1.50 | % | 0.08 | 0 | 0 | 4.71 | 0.01 | 0.01 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 3.00 | 1.50 | % | 0.07 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 3.00 | 1.50 | % | 0.75 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 2.00 | 1.00 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 3.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/22/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 3.00 | 1.50 | % | 0.30 | 0 | 0 | 8.20 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.06 | % | 0.01 | 10 | 0 | 1.19 | -0.01 | 0.01 | -0.01 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 7.00 | 0.00 | 3.00 | 1.50 | % | 0.21 | 0 | 0 | 5.41 | -0.05 | 0.05 | -0.01 | 6/22/2026 4:00:00 PM EST | |||
| 8.00 | 0.20 | 0.50 | 0.35 | 0.20 | -0.05 | -20.00% | 0.04 | 3 | 5 | 1.13 | -0.14 | 0.10 | -0.02 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 9.00 | 0.15 | 1.05 | 0.60 | % | 0.07 | 0 | 1 | 0.77 | -0.28 | 0.15 | -0.02 | 6/22/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 3.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0.15 | 0 | 12 | 2.98 | -0.46 | 0.18 | -0.02 | 6/2/2026 | 6/22/2026 4:00:00 PM EST |
| 11.00 | 0.10 | 4.00 | 2.05 | 1.02 | 0.00 | 0.00% | 0.19 | 0 | 50 | 3.32 | -0.62 | 0.17 | -0.02 | 6/1/2026 | 6/22/2026 4:00:00 PM EST |
| 12.00 | 0.20 | 4.90 | 2.55 | % | 0.21 | 0 | 1 | 3.50 | -0.75 | 0.14 | -0.02 | 6/22/2026 4:00:00 PM EST | |||
| 13.00 | 0.80 | 5.50 | 3.15 | % | 0.24 | 0 | 0 | 3.35 | -0.85 | 0.10 | -0.01 | 6/22/2026 4:00:00 PM EST | |||
| 14.00 | 1.65 | 6.50 | 4.08 | % | 0.29 | 0 | 0 | 3.57 | -0.91 | 0.07 | -0.01 | 6/22/2026 4:00:00 PM EST | |||
| 15.00 | 2.60 | 7.50 | 5.05 | % | 0.34 | 0 | 0 | 3.77 | -0.95 | 0.04 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 16.00 | 3.50 | 8.40 | 5.95 | % | 0.37 | 0 | 0 | 3.85 | -0.97 | 0.03 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 17.00 | 4.50 | 9.40 | 6.95 | 7.51 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.02 | -0.99 | 0.02 | 0.00 | 6/15/2026 | 6/22/2026 4:00:00 PM EST |
| 18.00 | 5.50 | 10.40 | 7.95 | % | 0.44 | 0 | 0 | 4.17 | -0.99 | 0.01 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 20.00 | 7.50 | 12.40 | 9.95 | % | 0.50 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST |