Options Chain for IMMATICS N.V SHS (IMTX) - $11.20 as of 4/30/2026 4:07:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.20 | 9.30 | 8.25 | 9.25 | -0.30 | -3.15% | 4.12 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:43 PM EST |
| 3.00 | 6.00 | 10.00 | 8.00 | 8.70 | 0.00 | 0.00% | 2.67 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:43 PM EST |
| 4.00 | 5.00 | 9.50 | 7.25 | % | 1.81 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 4/30/2026 1:58:43 PM EST | |||
| 5.00 | 4.00 | 8.50 | 6.25 | % | 1.25 | 0 | 0 | 8.76 | 0.98 | 0.01 | -0.01 | 4/30/2026 1:58:43 PM EST | |||
| 6.00 | 3.00 | 7.50 | 5.25 | % | 0.88 | 0 | 0 | 7.20 | 0.95 | 0.02 | -0.02 | 4/30/2026 1:58:43 PM EST | |||
| 7.00 | 2.00 | 6.50 | 4.25 | % | 0.61 | 0 | 0 | 6.01 | 0.90 | 0.04 | -0.03 | 4/30/2026 1:58:43 PM EST | |||
| 8.00 | 1.00 | 5.50 | 3.25 | % | 0.41 | 0 | 0 | 5.03 | 0.83 | 0.05 | -0.04 | 4/30/2026 1:58:43 PM EST | |||
| 9.00 | 0.10 | 4.90 | 2.50 | % | 0.28 | 0 | 0 | 4.75 | 0.76 | 0.06 | -0.05 | 4/30/2026 1:58:43 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 5.25 | 0.68 | 0.07 | -0.06 | 4/30/2026 1:58:43 PM EST | |||
| 11.00 | 0.00 | 4.00 | 2.00 | % | 0.18 | 0 | 0 | 4.51 | 0.59 | 0.08 | -0.06 | 4/30/2026 1:58:43 PM EST | |||
| 12.00 | 0.00 | 4.00 | 2.00 | % | 0.17 | 0 | 0 | 4.89 | 0.51 | 0.08 | -0.06 | 4/30/2026 1:58:43 PM EST | |||
| 13.00 | 0.00 | 3.00 | 1.50 | % | 0.12 | 0 | 0 | 4.05 | 0.44 | 0.08 | -0.06 | 4/30/2026 1:58:43 PM EST | |||
| 14.00 | 0.00 | 4.00 | 2.00 | % | 0.14 | 0 | 0 | 5.49 | 0.37 | 0.08 | -0.06 | 4/30/2026 1:58:43 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.35 | 0.32 | 0.07 | -0.06 | 4/30/2026 1:58:43 PM EST | |||
| 16.00 | 0.00 | 3.00 | 1.50 | % | 0.09 | 0 | 0 | 4.82 | 0.26 | 0.07 | -0.05 | 4/30/2026 1:58:43 PM EST | |||
| 17.00 | 0.00 | 3.00 | 1.50 | % | 0.09 | 0 | 0 | 5.03 | 0.22 | 0.06 | -0.05 | 4/30/2026 1:58:43 PM EST | |||
| 18.00 | 0.00 | 4.00 | 2.00 | % | 0.11 | 0 | 0 | 6.35 | 0.18 | 0.06 | -0.04 | 4/30/2026 1:58:43 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:43 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.51 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:43 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.79 | -0.01 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:58:43 PM EST |
| 5.00 | 0.00 | 3.00 | 1.50 | % | 0.30 | 0 | 0 | 0.00 | -0.02 | 0.01 | -0.01 | 4/30/2026 1:58:43 PM EST | |||
| 6.00 | 0.00 | 3.00 | 1.50 | % | 0.25 | 0 | 0 | 8.68 | -0.05 | 0.02 | -0.02 | 4/30/2026 1:58:43 PM EST | |||
| 7.00 | 0.00 | 3.00 | 1.50 | % | 0.21 | 0 | 0 | 7.24 | -0.10 | 0.04 | -0.03 | 4/30/2026 1:58:43 PM EST | |||
| 8.00 | 0.00 | 3.00 | 1.50 | % | 0.19 | 0 | 0 | 6.09 | -0.17 | 0.05 | -0.04 | 4/30/2026 1:58:43 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.45 | -0.24 | 0.06 | -0.05 | 4/30/2026 1:58:43 PM EST | |||
| 10.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.01 | -0.32 | 0.07 | -0.06 | 4/24/2026 | 4/30/2026 1:58:43 PM EST |
| 11.00 | 0.00 | 4.90 | 2.45 | % | 0.22 | 0 | 0 | 5.88 | -0.41 | 0.08 | -0.06 | 4/30/2026 1:58:43 PM EST | |||
| 12.00 | 0.00 | 4.00 | 2.00 | % | 0.17 | 0 | 0 | 3.90 | -0.49 | 0.08 | -0.06 | 4/30/2026 1:58:43 PM EST | |||
| 13.00 | 0.00 | 4.90 | 2.45 | % | 0.19 | 0 | 0 | 4.12 | -0.56 | 0.08 | -0.06 | 4/30/2026 1:58:43 PM EST | |||
| 14.00 | 0.50 | 4.90 | 2.70 | % | 0.19 | 0 | 0 | 3.30 | -0.63 | 0.08 | -0.06 | 4/30/2026 1:58:43 PM EST | |||
| 15.00 | 1.50 | 6.00 | 3.75 | % | 0.25 | 0 | 0 | 3.68 | -0.69 | 0.07 | -0.06 | 4/30/2026 1:58:43 PM EST | |||
| 16.00 | 2.50 | 7.00 | 4.75 | % | 0.30 | 0 | 0 | 3.91 | -0.74 | 0.07 | -0.05 | 4/30/2026 1:58:43 PM EST | |||
| 17.00 | 3.50 | 8.00 | 5.75 | % | 0.34 | 0 | 0 | 4.12 | -0.78 | 0.06 | -0.05 | 4/30/2026 1:58:43 PM EST | |||
| 18.00 | 4.50 | 9.00 | 6.75 | % | 0.38 | 0 | 0 | 4.30 | -0.82 | 0.06 | -0.04 | 4/30/2026 1:58:43 PM EST |