Options Chain for IMMATICS N.V SHS (IMTX) - $10.20 as of 10/17/2025 4:35:16 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 | 11.50 | 9.00 | % | 9.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:55 PM EST | |||
| 2.00 | 5.50 | 10.50 | 8.00 | % | 4.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:55 PM EST | |||
| 3.00 | 4.50 | 9.40 | 6.95 | % | 2.32 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 10/17/2025 3:59:55 PM EST | |||
| 4.00 | 3.50 | 8.30 | 5.90 | % | 1.48 | 0 | 0 | 7.22 | 0.97 | 0.01 | -0.01 | 10/17/2025 3:59:55 PM EST | |||
| 5.00 | 2.50 | 7.30 | 4.90 | % | 0.98 | 0 | 0 | 5.65 | 0.93 | 0.02 | -0.01 | 10/17/2025 3:59:55 PM EST | |||
| 6.00 | 1.60 | 6.40 | 4.00 | % | 0.67 | 0 | 0 | 4.72 | 0.88 | 0.04 | -0.02 | 10/17/2025 3:59:55 PM EST | |||
| 7.00 | 0.60 | 5.40 | 3.00 | % | 0.43 | 0 | 0 | 3.88 | 0.81 | 0.05 | -0.02 | 10/17/2025 3:59:55 PM EST | |||
| 8.00 | 0.10 | 4.90 | 2.50 | % | 0.31 | 0 | 0 | 3.72 | 0.75 | 0.06 | -0.03 | 10/17/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 4.70 | 2.35 | 1.30 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.85 | 0.67 | 0.06 | -0.03 | 10/9/2025 | 10/17/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 2.00 | 1.00 | 1.15 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.68 | 0.60 | 0.07 | -0.03 | 10/8/2025 | 10/17/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 3.70 | 1.85 | % | 0.17 | 0 | 0 | 3.43 | 0.54 | 0.07 | -0.03 | 10/17/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 1.45 | 0.73 | % | 0.06 | 0 | 0 | 1.76 | 0.48 | 0.07 | -0.03 | 10/17/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 4.70 | 2.35 | 0.45 | 0.00 | 0.00% | 0.18 | 0 | 4 | 4.75 | 0.42 | 0.07 | -0.03 | 10/16/2025 | 10/17/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 5.11 | 0.37 | 0.07 | -0.03 | 10/17/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 5.25 | 0.33 | 0.06 | -0.03 | 10/17/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 4.90 | 2.45 | % | 0.15 | 0 | 0 | 5.38 | 0.29 | 0.06 | -0.03 | 10/17/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 5.50 | 0.25 | 0.06 | -0.03 | 10/17/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 5.61 | 0.22 | 0.05 | -0.02 | 10/17/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 3.00 | 1.50 | % | 0.08 | 0 | 0 | 4.06 | 0.19 | 0.05 | -0.02 | 10/17/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 5.81 | 0.17 | 0.05 | -0.02 | 10/17/2025 3:59:55 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 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 4.90 | 2.45 | % | 0.82 | 0 | 0 | 0.00 | -0.01 | 0.00 | 0.00 | 10/17/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 3.00 | 1.50 | % | 0.38 | 0 | 0 | 9.02 | -0.03 | 0.01 | -0.01 | 10/17/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.21 | -0.07 | 0.02 | -0.01 | 10/17/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 9.48 | -0.12 | 0.04 | -0.02 | 10/17/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 4.20 | 2.10 | % | 0.30 | 0 | 0 | 6.19 | -0.19 | 0.05 | -0.02 | 10/17/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 4.90 | 2.45 | % | 0.31 | 0 | 0 | 6.07 | -0.25 | 0.06 | -0.03 | 10/17/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 4.50 | 2.25 | % | 0.25 | 0 | 0 | 4.60 | -0.33 | 0.06 | -0.03 | 10/17/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 3.70 | 1.85 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 3.09 | -0.40 | 0.07 | -0.03 | 10/8/2025 | 10/17/2025 3:59:55 PM EST |
| 11.00 | 0.10 | 4.90 | 2.50 | % | 0.23 | 0 | 0 | 3.54 | -0.46 | 0.07 | -0.03 | 10/17/2025 3:59:55 PM EST | |||
| 12.00 | 0.90 | 4.70 | 2.80 | % | 0.23 | 0 | 0 | 2.72 | -0.52 | 0.07 | -0.03 | 10/17/2025 3:59:55 PM EST | |||
| 13.00 | 1.00 | 5.50 | 3.25 | % | 0.25 | 0 | 0 | 2.76 | -0.58 | 0.07 | -0.03 | 10/17/2025 3:59:55 PM EST | |||
| 14.00 | 2.00 | 6.50 | 4.25 | % | 0.30 | 0 | 0 | 2.94 | -0.63 | 0.07 | -0.03 | 10/17/2025 3:59:55 PM EST | |||
| 15.00 | 3.00 | 7.50 | 5.25 | % | 0.35 | 0 | 0 | 3.10 | -0.67 | 0.06 | -0.03 | 10/17/2025 3:59:55 PM EST | |||
| 16.00 | 3.70 | 8.50 | 6.10 | % | 0.38 | 0 | 0 | 3.24 | -0.71 | 0.06 | -0.03 | 10/17/2025 3:59:55 PM EST | |||
| 17.00 | 4.90 | 9.50 | 7.20 | % | 0.42 | 0 | 0 | 3.37 | -0.75 | 0.06 | -0.03 | 10/17/2025 3:59:55 PM EST | |||
| 18.00 | 5.90 | 10.50 | 8.20 | % | 0.46 | 0 | 0 | 3.49 | -0.78 | 0.05 | -0.02 | 10/17/2025 3:59:55 PM EST | |||
| 19.00 | 6.70 | 11.50 | 9.10 | % | 0.48 | 0 | 0 | 3.60 | -0.81 | 0.05 | -0.02 | 10/17/2025 3:59:55 PM EST | |||
| 20.00 | 7.70 | 12.50 | 10.10 | % | 0.51 | 0 | 0 | 3.70 | -0.83 | 0.05 | -0.02 | 10/17/2025 3:59:55 PM EST |