Options Chain for IMMATICS N.V SHS (IMTX) - $10.07 as of 12/16/2025 4:39:07 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 | 6.50 | 11.40 | 8.95 | % | 8.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:49 PM EST | |||
| 2.50 | 6.50 | 8.40 | 7.45 | 8.00 | 0.00 | 0.00% | 2.98 | 0 | 62 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/16/2025 3:59:49 PM EST |
| 4.00 | 3.50 | 8.40 | 5.95 | % | 1.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:49 PM EST | |||
| 5.00 | 3.70 | 6.10 | 4.90 | 5.50 | 0.00 | 0.00% | 0.98 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/16/2025 3:59:49 PM EST |
| 6.00 | 1.50 | 6.00 | 3.75 | % | 0.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:49 PM EST | |||
| 7.50 | 1.00 | 4.00 | 2.50 | 2.50 | 0.00 | 0.00% | 0.33 | 0 | 58 | 8.04 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 1.60 | 0.80 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 2.75 | 0.92 | 0.16 | -0.02 | 12/15/2025 | 12/16/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 18 | 2.61 | 0.55 | 0.49 | -0.05 | 12/11/2025 | 12/16/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 3.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0.14 | 0 | 141 | 9.26 | 0.14 | 0.29 | -0.03 | 12/15/2025 | 12/16/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 2.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0.08 | 0 | 44 | 7.64 | 0.00 | 0.02 | 0.00 | 12/5/2025 | 12/16/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 3.00 | 1.50 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 54 | 3.25 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 3.00 | 1.50 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | 1.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 7.23 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/16/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 3.00 | 1.50 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 12/16/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 12/16/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 3.00 | 1.50 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 421 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 12/16/2025 3:59:49 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 | 12/16/2025 3:59:49 PM EST | |||
| 2.50 | 0.00 | 2.25 | 1.13 | % | 0.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 2.00 | 1.00 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 12/16/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 110 | 2.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 201 | 2.09 | -0.08 | 0.16 | -0.02 | 12/5/2025 | 12/16/2025 3:59:49 PM EST |
| 10.00 | 0.05 | 0.70 | 0.38 | 0.45 | -0.05 | -10.00% | 0.04 | 1 | 318 | 0.83 | -0.45 | 0.49 | -0.05 | 12/16/2025 | 12/16/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 4.00 | 2.00 | % | 0.18 | 0 | 0 | 9.56 | -0.86 | 0.29 | -0.03 | 12/16/2025 3:59:49 PM EST | |||
| 12.50 | 1.00 | 4.00 | 2.50 | % | 0.20 | 0 | 0 | 6.55 | -1.00 | 0.02 | 0.00 | 12/16/2025 3:59:49 PM EST | |||
| 14.00 | 2.00 | 6.50 | 4.25 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:49 PM EST | |||
| 15.00 | 3.00 | 7.50 | 5.25 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:49 PM EST | |||
| 16.00 | 3.60 | 8.40 | 6.00 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:49 PM EST | |||
| 17.50 | 5.10 | 10.00 | 7.55 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:49 PM EST | |||
| 19.00 | 6.60 | 11.50 | 9.05 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:49 PM EST | |||
| 20.00 | 7.50 | 11.00 | 9.25 | 13.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 8.58 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 12/16/2025 3:59:49 PM EST |
| 22.50 | 10.10 | 15.00 | 12.55 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:49 PM EST | |||
| 25.00 | 12.60 | 17.50 | 15.05 | 16.97 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 12/16/2025 3:59:49 PM EST |