Options Chain for IMMATICS N.V SHS (IMTX) - $5.82 as of 9/15/2025 3:24:35 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 | 2.50 | 7.00 | 4.75 | 5.00 | 0.00 | 0.00% | 4.75 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 3:59:56 PM EST |
| 2.00 | 1.50 | 6.00 | 3.75 | % | 1.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 3.00 | 0.50 | 5.00 | 2.75 | % | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 4.00 | 0.20 | 4.00 | 2.10 | % | 0.53 | 0 | 0 | 0.00 | 0.98 | 0.05 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 3.00 | 1.50 | % | 0.30 | 0 | 0 | 0.00 | 0.80 | 0.29 | -0.04 | 9/15/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 25 | 3.90 | 0.41 | 0.40 | -0.05 | 9/10/2025 | 9/15/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.56 | 0.13 | 0.22 | -0.03 | 8/11/2025 | 9/15/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.00 | 0.03 | 0.07 | -0.01 | 9/5/2025 | 9/15/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 7.77 | 0.00 | 0.01 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 8.42 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 8.99 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 9.47 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 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 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 2.00 | 1.00 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 2.00 | 1.00 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.49 | -0.02 | 0.05 | -0.01 | 9/3/2025 | 9/15/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.82 | -0.20 | 0.29 | -0.04 | 9/15/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.97 | -0.59 | 0.40 | -0.05 | 8/13/2025 | 9/15/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 3.00 | 1.50 | % | 0.21 | 0 | 0 | 8.98 | -0.87 | 0.22 | -0.03 | 9/15/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 4.00 | 2.00 | % | 0.25 | 0 | 0 | 9.92 | -0.97 | 0.07 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 9.00 | 1.00 | 5.00 | 3.00 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 10.00 | 2.00 | 6.50 | 4.25 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 11.00 | 3.10 | 7.50 | 5.30 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 12.00 | 4.00 | 8.50 | 6.25 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST |