Options Chain for INOVIO PHARMACEUTICALS INC COM SHS (INO) - $10.13 as of 4/26/2024 2:12:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.50 | 11.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 2.00 | 8.30 | 10.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 2.50 | 7.80 | 9.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 3.00 | 7.30 | 9.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 4.00 | 6.30 | 8.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 5.00 | 5.30 | 7.20 | % | 0 | 0 | 9.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 6.00 | 4.30 | 4.80 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 6.50 | 3.80 | 4.90 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 7.00 | 3.30 | 3.70 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 7.50 | 2.75 | 3.40 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 8.00 | 2.35 | 2.85 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 8.50 | 1.35 | 2.90 | % | 0 | 0 | 1.62 | 1.00 | 0.01 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 9.00 | 1.40 | 1.75 | % | 0 | 0 | 2.36 | 0.96 | 0.09 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 9.50 | 1.05 | 1.25 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.87 | 0.21 | -0.01 | 4/19/2024 | 4/26/2024 1:58:55 PM EST |
| 10.00 | 0.70 | 0.85 | 0.65 | +0.20 | +44.45% | 2 | 15 | 0.81 | 0.71 | 0.32 | -0.02 | 4/26/2024 | 4/26/2024 1:58:55 PM EST |
| 10.50 | 0.40 | 0.55 | 0.40 | +0.15 | +60.00% | 2 | 63 | 0.70 | 0.53 | 0.37 | -0.03 | 4/26/2024 | 4/26/2024 1:58:55 PM EST |
| 11.00 | 0.25 | 0.30 | 0.30 | -0.08 | -21.06% | 78 | 5 | 0.79 | 0.35 | 0.35 | -0.03 | 4/26/2024 | 4/26/2024 1:58:55 PM EST |
| 11.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 1 | 2 | 0.67 | 0.22 | 0.27 | -0.02 | 4/26/2024 | 4/26/2024 1:58:55 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.12 | 0.18 | -0.02 | 4/22/2024 | 4/26/2024 1:58:55 PM EST |
| 12.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 88 | 1.04 | 0.06 | 0.11 | -0.01 | 4/23/2024 | 4/26/2024 1:58:55 PM EST |
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 1.01 | 0.04 | 0.07 | -0.01 | 4/26/2024 1:58:55 PM EST | |||
| 13.50 | 0.00 | 0.05 | % | 0 | 0 | 1.14 | 0.01 | 0.03 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 123 | 1.27 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 1:58:55 PM EST |
| 14.50 | 0.00 | 0.05 | % | 0 | 0 | 1.39 | 0.00 | 0.01 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.88 | 0.00 | 0.00% | 0 | 8 | 1.50 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 1:58:55 PM EST |
| 15.50 | 0.00 | 0.05 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 16.00 | 0.00 | 0.35 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 83 | 4.59 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 1:58:55 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 2 | 3.03 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 4.00 | 0.00 | 1.00 | % | 0 | 0 | 9.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 7.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 7.50 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 2 | 5.11 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 1:58:55 PM EST |
| 8.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 3.42 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 1:58:55 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | -0.20 | -80.00% | 3 | 52 | 1.31 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 1:58:55 PM EST |
| 9.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 51 | 1.05 | -0.04 | 0.09 | 0.00 | 4/25/2024 | 4/26/2024 1:58:55 PM EST |
| 9.50 | 0.05 | 0.15 | 0.10 | -0.17 | -62.97% | 6 | 45 | 0.77 | -0.13 | 0.21 | -0.01 | 4/26/2024 | 4/26/2024 1:58:55 PM EST |
| 10.00 | 0.15 | 0.25 | 0.30 | -0.20 | -40.00% | 1 | 107 | 0.72 | -0.29 | 0.32 | -0.02 | 4/26/2024 | 4/26/2024 1:58:55 PM EST |
| 10.50 | 0.35 | 0.40 | 0.40 | % | 25 | 0 | 0.71 | -0.47 | 0.37 | -0.03 | 4/26/2024 | 4/26/2024 1:58:55 PM EST | |
| 11.00 | 0.60 | 0.75 | 0.72 | -0.38 | -34.55% | 15 | 88 | 0.75 | -0.65 | 0.35 | -0.03 | 4/26/2024 | 4/26/2024 1:58:55 PM EST |
| 11.50 | 0.95 | 1.10 | 1.52 | 0.00 | 0.00% | 0 | 25 | 0.74 | -0.78 | 0.27 | -0.02 | 4/24/2024 | 4/26/2024 1:58:55 PM EST |
| 12.00 | 1.40 | 1.65 | % | 0 | 0 | 1.51 | -0.88 | 0.18 | -0.02 | 4/26/2024 1:58:55 PM EST | |||
| 12.50 | 1.85 | 2.10 | 2.10 | +0.30 | +16.67% | 1 | 1 | 1.33 | -0.94 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 1:58:55 PM EST |
| 13.00 | 1.70 | 2.70 | 2.90 | 0.00 | 0.00% | 0 | 0 | 1.64 | -0.96 | 0.07 | -0.01 | 4/22/2024 | 4/26/2024 1:58:55 PM EST |
| 13.50 | 2.25 | 3.50 | % | 0 | 0 | 2.46 | -0.99 | 0.03 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 14.00 | 2.70 | 4.20 | % | 0 | 0 | 3.03 | -0.99 | 0.01 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 14.50 | 3.20 | 4.30 | % | 0 | 0 | 2.12 | -1.00 | 0.01 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 15.00 | 4.10 | 6.50 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 15.50 | 4.60 | 5.20 | % | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 16.00 | 5.10 | 7.20 | % | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 16.50 | 5.60 | 6.30 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 17.00 | 6.10 | 6.70 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 17.50 | 6.60 | 7.90 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 18.00 | 7.10 | 7.70 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 19.00 | 8.10 | 8.70 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 20.00 | 9.10 | 9.70 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 21.00 | 10.20 | 10.70 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 22.50 | 11.60 | 12.20 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST | |||
| 25.00 | 14.10 | 14.80 | % | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:58:55 PM EST |