Options Chain for IOVANCE BIOTHERAPEUTICS INC COM (IOVA) - $8.24 as of 11/20/2024 4:13:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.30 | 8.00 | 7.15 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:53 PM EST |
| 4.00 | 2.35 | 6.50 | 5.44 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:53 PM EST |
| 4.50 | 1.50 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 5.00 | 1.30 | 5.50 | 6.80 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:53 PM EST |
| 5.50 | 2.35 | 5.00 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:53 PM EST |
| 6.00 | 1.80 | 4.40 | 5.07 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:53 PM EST |
| 6.50 | 0.00 | 4.80 | 5.01 | 0.00 | 0.00% | 0 | 1 | 4.92 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:53 PM EST |
| 7.00 | 0.85 | 4.90 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.99 | 0.05 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 7.50 | 0.50 | 1.25 | 2.20 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.90 | 0.35 | -0.03 | 10/17/2024 | 11/20/2024 3:59:53 PM EST |
| 8.00 | 0.00 | 0.45 | 0.35 | -4.01 | -91.98% | 1 | 2 | 1.01 | 0.62 | 0.76 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 8.50 | 0.05 | 0.15 | 0.08 | -0.03 | -27.28% | 183 | 368 | 0.96 | 0.26 | 0.60 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 45 | 331 | 1.23 | 0.07 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 9.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 261 | 1.65 | 0.01 | 0.05 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 10.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 19 | 3.36 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 10.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 63 | 2.36 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 70 | 2.67 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 73 | 3.47 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 243 | 3.23 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 12.50 | 0.00 | 0.75 | 0.74 | 0.00 | 0.00% | 0 | 7 | 7.80 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 32 | 8.14 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 13.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 4 | 8.46 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:53 PM EST |
| 14.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 26 | 7.50 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 14.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 15.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 17.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 18.50 | 0.00 | 1.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 19.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 20.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 21.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 21.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 23.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 4.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 4.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 8.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 7.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 6.50 | 0.00 | 1.00 | % | 0 | 0 | 7.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.25 | % | 0 | 0 | 2.97 | -0.01 | 0.05 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.37 | -0.10 | 0.35 | -0.03 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 8.00 | 0.00 | 0.20 | 0.14 | -0.01 | -6.67% | 10 | 119 | 1.06 | -0.38 | 0.76 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 8.50 | 0.30 | 0.85 | 0.45 | 0.00 | 0.00% | 0 | 30 | 1.30 | -0.74 | 0.60 | -0.04 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 275 | 1.90 | -0.93 | 0.23 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 9.50 | 1.15 | 1.55 | 0.80 | 0.00 | 0.00% | 0 | 238 | 3.19 | -0.99 | 0.05 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 10.00 | 1.80 | 4.00 | 1.75 | 0.00 | 0.00% | 0 | 16 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 10.50 | 0.75 | 5.00 | 0.89 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 11.00 | 2.20 | 5.50 | 2.73 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 11.50 | 1.50 | 6.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.00 | 3.40 | 6.30 | 1.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 12.50 | 4.00 | 6.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.00 | 3.30 | 7.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.50 | 4.10 | 7.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 4.20 | 8.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.50 | 5.60 | 8.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 5.00 | 9.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.50 | 5.30 | 9.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.00 | 7.50 | 10.50 | % | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.50 | 6.80 | 10.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 17.00 | 7.30 | 11.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 17.50 | 7.60 | 11.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 18.00 | 7.90 | 12.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 18.50 | 8.90 | 12.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 19.00 | 10.30 | 13.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 19.50 | 10.80 | 13.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 20.00 | 11.50 | 14.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 20.50 | 12.00 | 15.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 21.00 | 11.20 | 15.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 21.50 | 11.90 | 15.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 22.00 | 13.40 | 16.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 22.50 | 13.10 | 16.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 23.00 | 14.50 | 17.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 23.50 | 13.40 | 17.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |