Options Chain for IMMATICS N.V SHS (IMTX) - $9.89 as of 12/3/2025 11:54:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.00 | 11.00 | 9.00 | % | 9.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 10:59:06 AM EST | |||
| 2.50 | 6.00 | 9.00 | 7.50 | 8.00 | 0.00 | 0.00% | 3.00 | 0 | 142 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 10:59:06 AM EST |
| 4.00 | 4.00 | 8.00 | 6.00 | % | 1.50 | 0 | 0 | 8.78 | 1.00 | 0.00 | 0.00 | 12/3/2025 10:59:06 AM EST | |||
| 5.00 | 3.00 | 6.60 | 4.80 | 5.50 | 0.00 | 0.00% | 0.96 | 0 | 40 | 6.02 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 10:59:06 AM EST |
| 6.00 | 2.00 | 6.00 | 4.00 | % | 0.67 | 0 | 0 | 5.70 | 0.98 | 0.02 | 0.00 | 12/3/2025 10:59:06 AM EST | |||
| 7.50 | 2.50 | 4.00 | 3.25 | 3.15 | 0.00 | 0.00% | 0.43 | 0 | 58 | 3.42 | 0.90 | 0.07 | -0.02 | 11/24/2025 | 12/3/2025 10:59:06 AM EST |
| 9.00 | 0.00 | 3.00 | 1.50 | 1.55 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.03 | 0.73 | 0.13 | -0.03 | 10/7/2025 | 12/3/2025 10:59:06 AM EST |
| 10.00 | 0.00 | 2.00 | 1.00 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 18 | 2.31 | 0.58 | 0.15 | -0.03 | 11/12/2025 | 12/3/2025 10:59:06 AM EST |
| 11.00 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 127 | 1.10 | 0.44 | 0.15 | -0.03 | 12/1/2025 | 12/3/2025 10:59:06 AM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 44 | 2.02 | 0.26 | 0.12 | -0.03 | 12/1/2025 | 12/3/2025 10:59:06 AM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.42 | 0.14 | 0.08 | -0.02 | 12/3/2025 10:59:06 AM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.39 | 0.09 | 0.06 | -0.01 | 10/27/2025 | 12/3/2025 10:59:06 AM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.84 | 0.06 | 0.04 | -0.01 | 12/3/2025 10:59:06 AM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | 1.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.10 | 0.03 | 0.02 | -0.01 | 9/22/2025 | 12/3/2025 10:59:06 AM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.33 | 0.01 | 0.01 | 0.00 | 12/3/2025 10:59:06 AM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 75 | 3.47 | 0.01 | 0.01 | 0.00 | 1/17/2025 | 12/3/2025 10:59:06 AM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.78 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 12/3/2025 10:59:06 AM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 421 | 4.04 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 12/3/2025 10:59:06 AM 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 | 12/3/2025 10:59:06 AM EST | |||
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 8.80 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:59:06 AM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:59:06 AM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 12/3/2025 10:59:06 AM EST |
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 3.86 | -0.02 | 0.02 | 0.00 | 12/3/2025 10:59:06 AM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | 0.58 | 0.00 | 0.00% | 0.06 | 0 | 10 | 2.75 | -0.10 | 0.07 | -0.02 | 9/29/2025 | 12/3/2025 10:59:06 AM EST |
| 9.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 1.88 | -0.27 | 0.13 | -0.03 | 12/3/2025 10:59:06 AM EST | |||
| 10.00 | 0.00 | 2.00 | 1.00 | 3.85 | 0.00 | 0.00% | 0.10 | 0 | 2 | 2.47 | -0.42 | 0.15 | -0.03 | 12/19/2024 | 12/3/2025 10:59:06 AM EST |
| 11.00 | 0.00 | 3.00 | 1.50 | % | 0.14 | 0 | 0 | 2.91 | -0.56 | 0.15 | -0.03 | 12/3/2025 10:59:06 AM EST | |||
| 12.50 | 1.00 | 4.90 | 2.95 | % | 0.24 | 0 | 0 | 3.90 | -0.74 | 0.12 | -0.03 | 12/3/2025 10:59:06 AM EST | |||
| 14.00 | 2.00 | 6.00 | 4.00 | % | 0.29 | 0 | 0 | 3.85 | -0.86 | 0.08 | -0.02 | 12/3/2025 10:59:06 AM EST | |||
| 15.00 | 3.00 | 7.00 | 5.00 | % | 0.33 | 0 | 0 | 4.08 | -0.91 | 0.06 | -0.01 | 12/3/2025 10:59:06 AM EST | |||
| 16.00 | 4.00 | 8.00 | 6.00 | % | 0.38 | 0 | 0 | 4.29 | -0.94 | 0.04 | -0.01 | 12/3/2025 10:59:06 AM EST | |||
| 17.50 | 6.00 | 9.50 | 7.75 | % | 0.44 | 0 | 0 | 5.16 | -0.97 | 0.02 | -0.01 | 12/3/2025 10:59:06 AM EST | |||
| 19.00 | 7.00 | 11.00 | 9.00 | % | 0.47 | 0 | 0 | 4.82 | -0.99 | 0.01 | 0.00 | 12/3/2025 10:59:06 AM EST | |||
| 20.00 | 8.00 | 12.00 | 10.00 | 13.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.97 | -0.99 | 0.01 | 0.00 | 12/18/2024 | 12/3/2025 10:59:06 AM EST |
| 22.50 | 10.50 | 14.50 | 12.50 | % | 0.56 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 12/3/2025 10:59:06 AM EST | |||
| 25.00 | 13.00 | 17.00 | 15.00 | 16.97 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 12/3/2025 10:59:06 AM EST |