Options Chain for IMMATICS N.V SHS (IMTX) - $9.24 as of 3/16/2026 8:08:20 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 | 10.80 | 8.65 | % | 8.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 2.00 | 5.50 | 9.90 | 7.70 | % | 3.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 3.00 | 4.50 | 8.90 | 6.70 | % | 2.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 4.00 | 3.50 | 7.90 | 5.70 | % | 1.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 5.00 | 2.50 | 6.80 | 4.65 | % | 0.93 | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 3/16/2026 4:00:07 PM EST | |||
| 6.00 | 1.50 | 5.90 | 3.70 | % | 0.62 | 0 | 0 | 0.00 | 0.97 | 0.03 | -0.03 | 3/16/2026 4:00:07 PM EST | |||
| 7.00 | 0.50 | 4.90 | 2.70 | % | 0.39 | 0 | 0 | 9.96 | 0.91 | 0.06 | -0.06 | 3/16/2026 4:00:07 PM EST | |||
| 8.00 | 0.10 | 4.90 | 2.50 | % | 0.31 | 0 | 0 | 0.00 | 0.80 | 0.10 | -0.10 | 3/16/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 4.00 | 2.00 | % | 0.22 | 0 | 0 | 9.51 | 0.67 | 0.13 | -0.13 | 3/16/2026 4:00:07 PM EST | |||
| 10.00 | 0.05 | 2.00 | 1.03 | 0.90 | 0.00 | 0.00% | 0.10 | 0 | 3 | 2.69 | 0.53 | 0.14 | -0.14 | 2/24/2026 | 3/16/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 2.90 | 1.45 | 0.30 | 0.00 | 0.00% | 0.13 | 10 | 5 | 8.23 | 0.40 | 0.14 | -0.14 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 2.00 | 1.00 | % | 0.08 | 0 | 0 | 6.68 | 0.29 | 0.12 | -0.12 | 3/16/2026 4:00:07 PM EST | |||
| 13.00 | 0.00 | 3.00 | 1.50 | % | 0.12 | 0 | 0 | 9.73 | 0.20 | 0.10 | -0.10 | 3/16/2026 4:00:07 PM EST | |||
| 14.00 | 0.00 | 3.00 | 1.50 | % | 0.11 | 0 | 0 | 0.00 | 0.13 | 0.08 | -0.07 | 3/16/2026 4:00:07 PM EST | |||
| 15.00 | 0.00 | 3.00 | 1.50 | % | 0.10 | 0 | 0 | 0.00 | 0.09 | 0.06 | -0.06 | 3/16/2026 4:00:07 PM EST | |||
| 16.00 | 0.00 | 3.00 | 1.50 | % | 0.09 | 0 | 0 | 0.00 | 0.06 | 0.04 | -0.04 | 3/16/2026 4:00:07 PM EST | |||
| 17.00 | 0.00 | 3.00 | 1.50 | % | 0.09 | 0 | 0 | 0.00 | 0.04 | 0.03 | -0.03 | 3/16/2026 4:00:07 PM EST | |||
| 18.00 | 0.00 | 3.00 | 1.50 | % | 0.08 | 0 | 0 | 0.00 | 0.02 | 0.02 | -0.02 | 3/16/2026 4:00:07 PM EST | |||
| 19.00 | 0.00 | 3.00 | 1.50 | % | 0.08 | 0 | 0 | 0.00 | 0.01 | 0.01 | -0.01 | 3/16/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 2.70 | 1.35 | % | 0.07 | 0 | 0 | 0.00 | 0.01 | 0.01 | -0.01 | 3/16/2026 4:00:07 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 | 4.90 | 2.45 | % | 2.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:07 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:07 PM EST |
| 4.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 3.00 | 1.50 | % | 0.30 | 0 | 0 | 0.00 | -0.01 | 0.01 | -0.01 | 3/16/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.89 | -0.03 | 0.03 | -0.03 | 3/16/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 3.00 | 1.50 | % | 0.21 | 0 | 0 | 0.00 | -0.09 | 0.06 | -0.06 | 3/16/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 3.00 | 1.50 | % | 0.19 | 0 | 0 | 0.00 | -0.20 | 0.10 | -0.10 | 3/16/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 791 | 2.83 | -0.33 | 0.13 | -0.13 | 3/11/2026 | 3/16/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 4.00 | 2.00 | 0.80 | 0.00 | 0.00% | 0.20 | 0 | 4 | 9.85 | -0.47 | 0.14 | -0.14 | 2/23/2026 | 3/16/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 4.90 | 2.45 | % | 0.22 | 0 | 0 | 0.00 | -0.60 | 0.14 | -0.14 | 3/16/2026 4:00:07 PM EST | |||
| 12.00 | 0.40 | 4.90 | 2.65 | % | 0.22 | 0 | 0 | 8.41 | -0.71 | 0.12 | -0.12 | 3/16/2026 4:00:07 PM EST | |||
| 13.00 | 0.80 | 5.50 | 3.15 | % | 0.24 | 0 | 0 | 8.01 | -0.80 | 0.10 | -0.10 | 3/16/2026 4:00:07 PM EST | |||
| 14.00 | 2.20 | 6.50 | 4.35 | % | 0.31 | 0 | 0 | 8.54 | -0.87 | 0.08 | -0.07 | 3/16/2026 4:00:07 PM EST | |||
| 15.00 | 3.10 | 7.50 | 5.30 | % | 0.35 | 0 | 0 | 8.99 | -0.91 | 0.06 | -0.06 | 3/16/2026 4:00:07 PM EST | |||
| 16.00 | 4.10 | 8.50 | 6.30 | % | 0.39 | 0 | 0 | 9.41 | -0.94 | 0.04 | -0.04 | 3/16/2026 4:00:07 PM EST | |||
| 17.00 | 5.10 | 9.50 | 7.30 | % | 0.43 | 0 | 0 | 9.78 | -0.96 | 0.03 | -0.03 | 3/16/2026 4:00:07 PM EST | |||
| 18.00 | 6.10 | 10.50 | 8.30 | % | 0.46 | 0 | 0 | 0.00 | -0.98 | 0.02 | -0.02 | 3/16/2026 4:00:07 PM EST | |||
| 19.00 | 7.10 | 11.50 | 9.30 | % | 0.49 | 0 | 0 | 0.00 | -0.99 | 0.01 | -0.01 | 3/16/2026 4:00:07 PM EST | |||
| 20.00 | 8.10 | 12.50 | 10.30 | % | 0.52 | 0 | 0 | 0.00 | -0.99 | 0.01 | -0.01 | 3/16/2026 4:00:07 PM EST |