Options Chain for IMMATICS N.V SHS (IMTX) - $9.38 as of 1/30/2026 1:26:36 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 | 5.50 | 9.50 | 7.50 | % | 3.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 3.00 | 4.50 | 8.50 | 6.50 | % | 2.17 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 4.00 | 3.50 | 7.50 | 5.50 | % | 1.38 | 0 | 0 | 7.78 | 0.98 | 0.01 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 5.00 | 2.50 | 6.50 | 4.50 | % | 0.90 | 0 | 0 | 6.15 | 0.94 | 0.03 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 6.00 | 1.50 | 5.50 | 3.50 | % | 0.58 | 0 | 0 | 4.97 | 0.88 | 0.04 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 7.00 | 1.00 | 4.90 | 2.95 | % | 0.42 | 0 | 0 | 4.65 | 0.81 | 0.06 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 4.90 | 2.45 | % | 0.31 | 0 | 0 | 5.17 | 0.73 | 0.07 | -0.04 | 1/30/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 4.90 | 2.45 | % | 0.27 | 0 | 0 | 5.59 | 0.64 | 0.09 | -0.04 | 1/30/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 3.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0.15 | 0 | 175 | 3.54 | 0.55 | 0.09 | -0.04 | 1/20/2026 | 1/30/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 1.25 | 0.63 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.93 | 0.46 | 0.09 | -0.04 | 12/22/2025 | 1/30/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 3.00 | 1.50 | % | 0.12 | 0 | 0 | 4.16 | 0.38 | 0.09 | -0.04 | 1/30/2026 4:00:01 PM EST | |||
| 13.00 | 0.00 | 3.00 | 1.50 | % | 0.12 | 0 | 0 | 4.41 | 0.32 | 0.08 | -0.04 | 1/30/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 2.00 | 1.00 | % | 0.07 | 0 | 0 | 2.41 | 0.26 | 0.08 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 4.00 | 2.00 | % | 0.13 | 0 | 0 | 5.97 | 0.21 | 0.07 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 4.00 | 2.00 | % | 0.12 | 0 | 0 | 6.14 | 0.17 | 0.06 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 3.00 | 1.50 | % | 0.09 | 0 | 0 | 5.16 | 0.14 | 0.05 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 3.00 | 1.50 | % | 0.08 | 0 | 0 | 5.31 | 0.11 | 0.05 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 3.00 | 1.50 | % | 0.07 | 0 | 0 | 5.57 | 0.07 | 0.03 | -0.01 | 1/30/2026 4:00:01 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 | 2.25 | 1.13 | % | 0.56 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 3.00 | 1.50 | % | 0.50 | 0 | 0 | 0.00 | -0.01 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 2.25 | 1.13 | % | 0.28 | 0 | 0 | 8.72 | -0.02 | 0.01 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.87 | -0.06 | 0.03 | -0.02 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 3.30 | 1.65 | % | 0.27 | 0 | 0 | 7.61 | -0.12 | 0.04 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 4.20 | 2.10 | % | 0.30 | 0 | 0 | 7.89 | -0.19 | 0.06 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 3.00 | 1.50 | % | 0.19 | 0 | 0 | 4.69 | -0.27 | 0.07 | -0.04 | 1/30/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.30 | 0.50 | +0.05 | +11.12% | 0.03 | 120 | 395 | 0.96 | -0.36 | 0.09 | -0.04 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 5.35 | -0.45 | 0.09 | -0.04 | 1/30/2026 4:00:01 PM EST | |||
| 11.00 | 0.00 | 3.10 | 1.55 | % | 0.14 | 0 | 0 | 2.39 | -0.54 | 0.09 | -0.04 | 1/30/2026 4:00:01 PM EST | |||
| 12.00 | 0.50 | 4.90 | 2.70 | % | 0.23 | 0 | 0 | 3.57 | -0.62 | 0.09 | -0.04 | 1/30/2026 4:00:01 PM EST | |||
| 13.00 | 1.50 | 6.00 | 3.75 | % | 0.29 | 0 | 0 | 3.93 | -0.68 | 0.08 | -0.04 | 1/30/2026 4:00:01 PM EST | |||
| 14.00 | 2.50 | 6.50 | 4.50 | % | 0.32 | 0 | 0 | 3.61 | -0.74 | 0.08 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 15.00 | 3.80 | 7.50 | 5.65 | % | 0.38 | 0 | 0 | 3.81 | -0.79 | 0.07 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 16.00 | 4.50 | 8.50 | 6.50 | % | 0.41 | 0 | 0 | 3.99 | -0.83 | 0.06 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 17.00 | 5.50 | 9.50 | 7.50 | % | 0.44 | 0 | 0 | 4.15 | -0.86 | 0.05 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 18.00 | 6.50 | 10.50 | 8.50 | % | 0.47 | 0 | 0 | 4.30 | -0.89 | 0.05 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 20.00 | 8.50 | 12.50 | 10.50 | % | 0.53 | 0 | 0 | 4.57 | -0.93 | 0.03 | -0.01 | 1/30/2026 4:00:01 PM EST |