Options Chain for IOVANCE BIOTHERAPEUTICS INC COM (IOVA) - $14.57 as of 10/13/2026 4:36:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.00 | 11.80 | 10.90 | 11.33 | -0.18 | -1.57% | 3.63 | 3 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 4.00 | 10.20 | 11.30 | 10.75 | 10.55 | +0.11 | +1.06% | 2.69 | 60 | 76 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 4.50 | 9.70 | 10.80 | 10.25 | 10.10 | +0.10 | +1.00% | 2.28 | 96 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 5.00 | 9.40 | 10.80 | 10.10 | 9.50 | -0.01 | -0.11% | 2.02 | 171 | 415 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 5.50 | 8.60 | 10.40 | 9.50 | 8.80 | -0.29 | -3.19% | 1.73 | 124 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 6.00 | 8.10 | 10.00 | 9.05 | 8.40 | -0.14 | -1.64% | 1.51 | 59 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 6.50 | 7.70 | 9.50 | 8.60 | 7.95 | -0.18 | -2.22% | 1.32 | 47 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 7.00 | 7.10 | 8.50 | 7.80 | 7.57 | -0.11 | -1.44% | 1.11 | 15 | 6 | 9.86 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 7.50 | 6.50 | 7.80 | 7.15 | 7.14 | +0.22 | +3.18% | 0.95 | 18 | 112 | 8.29 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 8.00 | 6.10 | 8.00 | 7.05 | 6.40 | -0.07 | -1.09% | 0.88 | 9 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 8.50 | 5.60 | 6.90 | 6.25 | 5.95 | -0.05 | -0.84% | 0.74 | 23 | 1 | 7.42 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 9.00 | 5.20 | 7.00 | 6.10 | 5.67 | +0.12 | +2.17% | 0.68 | 10 | 2 | 8.81 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 9.50 | 4.70 | 6.50 | 5.60 | 5.24 | +0.27 | +5.44% | 0.59 | 7 | 11 | 8.15 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 10.00 | 4.10 | 4.90 | 4.50 | 4.75 | +0.16 | +3.49% | 0.45 | 19 | 2,126 | 4.05 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 10.50 | 3.60 | 4.40 | 4.00 | 4.14 | -0.01 | -0.25% | 0.38 | 2 | 487 | 3.64 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 11.00 | 3.20 | 4.00 | 3.60 | 3.71 | +0.04 | +1.09% | 0.33 | 2 | 915 | 3.59 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 11.50 | 2.60 | 3.70 | 3.15 | 3.13 | +0.09 | +2.97% | 0.27 | 3 | 593 | 3.77 | 1.00 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 12.00 | 2.00 | 2.85 | 2.43 | 2.50 | +0.10 | +4.17% | 0.20 | 6 | 138 | 2.35 | 0.99 | 0.03 | -0.01 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 12.50 | 1.65 | 2.80 | 2.23 | 2.02 | -0.18 | -8.19% | 0.18 | 32 | 1,425 | 3.65 | 0.98 | 0.06 | -0.02 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 13.00 | 1.00 | 2.50 | 1.75 | 1.80 | -0.02 | -1.10% | 0.13 | 7 | 567 | 3.20 | 0.95 | 0.12 | -0.05 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 13.50 | 0.85 | 1.50 | 1.18 | 1.30 | +0.10 | +8.34% | 0.09 | 8 | 174 | 1.66 | 0.88 | 0.20 | -0.09 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 14.00 | 0.35 | 1.45 | 0.90 | 0.70 | -0.15 | -17.65% | 0.06 | 1 | 605 | 2.19 | 0.77 | 0.28 | -0.11 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 14.50 | 0.40 | 0.55 | 0.48 | 0.65 | +0.14 | +27.46% | 0.03 | 73 | 2,268 | 0.54 | 0.63 | 0.32 | -0.11 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 15.00 | 0.20 | 0.45 | 0.33 | 0.20 | -0.20 | -50.00% | 0.02 | 304 | 3,397 | 0.58 | 0.47 | 0.31 | -0.10 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.16 | -0.05 | -23.81% | 0.01 | 43 | 950 | 1.09 | 0.32 | 0.26 | -0.08 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.11 | -0.04 | -26.67% | 0.00 | 92 | 1,132 | 0.96 | 0.21 | 0.19 | -0.06 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 605 | 1.96 | 0.12 | 0.13 | -0.04 | 10/12/2026 | 10/13/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.10 | -66.67% | 0.02 | 10 | 479 | 1.13 | 0.07 | 0.08 | -0.02 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 183 | 1.53 | 0.03 | 0.04 | -0.01 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 647 | 1.90 | 0.02 | 0.02 | 0.00 | 10/9/2026 | 10/13/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 6 | 4.19 | 0.01 | 0.01 | 0.00 | 9/30/2026 | 10/13/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 20 | 4.41 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:03 PM EST |
| 19.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.72 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 9 | 5.16 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/13/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:03 PM EST | |||
| 6.50 | 0.00 | 1.75 | 0.88 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 1.75 | 0.88 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 457 | 6.59 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 6.31 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 1.75 | 0.88 | 0.08 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 32 | 9.74 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 86 | 5.96 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1,044 | 4.09 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 22 | 4.54 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 118 | 2.79 | 0.00 | 0.01 | 0.00 | 10/12/2026 | 10/13/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 245 | 1.44 | -0.01 | 0.03 | -0.01 | 10/9/2026 | 10/13/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 3 | 210 | 1.44 | -0.02 | 0.06 | -0.02 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 10 | 213 | 1.63 | -0.05 | 0.12 | -0.05 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 13.50 | 0.00 | 0.70 | 0.35 | 0.18 | +0.03 | +20.00% | 0.03 | 12 | 715 | 1.13 | -0.12 | 0.20 | -0.09 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 14.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 37 | 1,103 | 1.02 | -0.23 | 0.28 | -0.11 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 14.50 | 0.25 | 0.80 | 0.53 | 0.45 | -0.05 | -10.00% | 0.04 | 758 | 580 | 1.26 | -0.37 | 0.32 | -0.11 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 15.00 | 0.10 | 1.00 | 0.55 | 0.75 | -0.30 | -28.58% | 0.04 | 10 | 744 | 1.46 | -0.53 | 0.31 | -0.10 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 1.55 | 0.78 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.91 | -0.68 | 0.26 | -0.08 | 10/6/2026 | 10/13/2026 4:00:03 PM EST |
| 16.00 | 1.20 | 1.75 | 1.48 | 1.40 | -0.06 | -4.11% | 0.09 | 2 | 12 | 1.55 | -0.79 | 0.19 | -0.06 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 16.50 | 1.40 | 2.95 | 2.18 | 1.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.32 | -0.88 | 0.13 | -0.04 | 10/12/2026 | 10/13/2026 4:00:03 PM EST |
| 17.00 | 1.80 | 3.90 | 2.85 | 2.85 | +0.40 | +16.33% | 0.17 | 6 | 2 | 4.49 | -0.93 | 0.08 | -0.02 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 17.50 | 2.45 | 4.00 | 3.23 | 3.19 | +0.24 | +8.14% | 0.18 | 9 | 18 | 3.96 | -0.97 | 0.04 | -0.01 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 18.00 | 2.95 | 4.40 | 3.68 | 3.71 | +0.26 | +7.54% | 0.20 | 2 | 10 | 4.00 | -0.98 | 0.02 | 0.00 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 18.50 | 3.20 | 4.30 | 3.75 | 4.11 | -0.06 | -1.44% | 0.20 | 1 | 17 | 2.81 | -0.99 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 19.00 | 3.90 | 4.90 | 4.40 | 4.60 | 0.00 | 0.00% | 0.23 | 2 | 4 | 3.27 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 19.50 | 4.40 | 5.50 | 4.95 | 5.05 | +0.53 | +11.73% | 0.25 | 2 | 2 | 3.72 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 20.00 | 4.90 | 6.50 | 5.70 | 5.78 | +0.39 | +7.24% | 0.29 | 1 | 6 | 5.07 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 21.00 | 5.80 | 7.40 | 6.60 | 6.71 | +0.40 | +6.34% | 0.31 | 1 | 6 | 5.22 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 22.00 | 6.90 | 8.40 | 7.65 | 7.38 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:03 PM EST |
| 23.00 | 7.90 | 9.50 | 8.70 | % | 0.38 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:03 PM EST | |||
| 24.00 | 8.90 | 10.40 | 9.65 | 9.33 | 0.00 | 0.00% | 0.40 | 0 | 1 | 6.18 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:03 PM EST |
| 25.00 | 9.90 | 12.00 | 10.95 | 10.33 | 0.00 | 0.00% | 0.44 | 0 | 0 | 7.79 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:03 PM EST |
| 30.00 | 14.40 | 17.30 | 15.85 | % | 0.53 | 0 | 0 | 9.68 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:03 PM EST |