Options Chain for IOVANCE BIOTHERAPEUTICS INC COM (IOVA) - $8.25 as of 8/28/2026 7:42:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.30 | 7.70 | 7.50 | 7.55 | -0.25 | -3.21% | 15.00 | 5 | 2,040 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 1.00 | 6.30 | 8.00 | 7.15 | 7.33 | 0.00 | 0.00% | 7.15 | 0 | 1,484 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 1.50 | 5.00 | 8.30 | 6.65 | 6.55 | 0.00 | 0.00% | 4.43 | 0 | 355 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:04 PM EST |
| 2.00 | 5.40 | 7.70 | 6.55 | 6.15 | 0.00 | 0.00% | 3.27 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:04 PM EST |
| 2.50 | 4.00 | 7.00 | 5.50 | 1.72 | 0.00 | 0.00% | 2.20 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 4:00:04 PM EST |
| 3.00 | 3.70 | 6.30 | 5.00 | % | 1.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 3.50 | 3.20 | 6.60 | 4.90 | % | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 4.00 | 2.75 | 6.10 | 4.43 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 4.50 | 2.25 | 5.60 | 3.93 | 3.68 | 0.00 | 0.00% | 0.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 5.00 | 1.95 | 5.10 | 3.53 | 4.00 | 0.00 | 0.00% | 0.71 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 4:00:04 PM EST |
| 5.50 | 1.60 | 3.60 | 2.60 | 2.85 | 0.00 | 0.00% | 0.47 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 6.00 | 1.05 | 3.10 | 2.08 | 2.35 | 0.00 | 0.00% | 0.35 | 0 | 161 | 0.00 | 0.99 | 0.02 | 0.00 | 8/25/2026 | 8/28/2026 4:00:04 PM EST |
| 6.50 | 1.10 | 3.30 | 2.20 | 1.77 | -0.33 | -15.72% | 0.34 | 1 | 109 | 6.31 | 0.98 | 0.06 | -0.01 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 7.00 | 0.90 | 1.40 | 1.15 | 1.15 | -0.20 | -14.82% | 0.16 | 30 | 605 | 1.81 | 0.91 | 0.19 | -0.02 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 7.50 | 0.55 | 0.95 | 0.75 | 0.74 | -0.26 | -26.00% | 0.10 | 73 | 81 | 1.46 | 0.77 | 0.34 | -0.03 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 8.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.15 | -27.28% | 0.05 | 686 | 51 | 0.78 | 0.57 | 0.44 | -0.03 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 8.50 | 0.15 | 0.25 | 0.20 | 0.22 | -0.08 | -26.67% | 0.02 | 56 | 600 | 0.79 | 0.36 | 0.41 | -0.03 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.04 | -26.67% | 0.01 | 35 | 631 | 0.74 | 0.20 | 0.29 | -0.02 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 6 | 747 | 1.28 | 0.09 | 0.17 | -0.01 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 374 | 1.51 | 0.04 | 0.08 | -0.01 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 1.75 | 0.88 | 0.24 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.64 | 0.01 | 0.03 | 0.00 | 8/20/2026 | 8/28/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 6.80 | 0.00 | 0.01 | 0.00 | 8/21/2026 | 8/28/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 6.58 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.09 | 0 | 3 | 7.45 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 7.64 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 13.50 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 7.82 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 7.99 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 14.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 8.15 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 15.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 8.44 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 8.14 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 16.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 8.72 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 8.85 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 8.97 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/28/2026 4:00:04 PM EST |
| 1.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 1.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/28/2026 4:00:04 PM EST |
| 1.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.72 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/28/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/28/2026 4:00:04 PM EST |
| 2.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/28/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.36 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/28/2026 4:00:04 PM EST |
| 3.50 | 0.00 | 2.15 | 1.08 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.27 | 0 | 193 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 4:00:04 PM EST |
| 4.50 | 0.00 | 2.15 | 1.08 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 1.85 | 0.93 | % | 0.19 | 0 | 0 | 9.57 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 5.50 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 4.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.13 | -86.67% | 0.01 | 6 | 701 | 1.51 | -0.01 | 0.02 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.70 | 0.35 | 0.03 | -0.02 | -40.00% | 0.05 | 10 | 57 | 3.39 | -0.02 | 0.06 | -0.01 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.57 | -0.09 | 0.19 | -0.02 | 8/26/2026 | 8/28/2026 4:00:04 PM EST |
| 7.50 | 0.05 | 0.20 | 0.13 | 0.20 | +0.05 | +33.34% | 0.02 | 37 | 419 | 0.79 | -0.23 | 0.34 | -0.03 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.06 | +20.69% | 0.04 | 72 | 272 | 0.78 | -0.43 | 0.44 | -0.03 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 8.50 | 0.30 | 0.90 | 0.60 | 0.65 | 0.00 | 0.00% | 0.07 | 10 | 22 | 1.46 | -0.64 | 0.41 | -0.03 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 9.00 | 0.70 | 1.50 | 1.10 | 0.65 | -0.35 | -35.00% | 0.12 | 5 | 14 | 2.07 | -0.80 | 0.29 | -0.02 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 9.50 | 0.05 | 3.30 | 1.68 | 1.60 | 0.00 | 0.00% | 0.18 | 0 | 10 | 5.59 | -0.91 | 0.17 | -0.01 | 8/24/2026 | 8/28/2026 4:00:04 PM EST |
| 10.00 | 0.10 | 3.60 | 1.85 | % | 0.18 | 0 | 0 | 5.89 | -0.96 | 0.08 | -0.01 | 8/28/2026 4:00:04 PM EST | |||
| 10.50 | 0.40 | 3.80 | 2.10 | % | 0.20 | 0 | 0 | 6.17 | -0.99 | 0.03 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 11.00 | 1.70 | 4.90 | 3.30 | 2.89 | -0.16 | -5.25% | 0.30 | 1 | 1 | 6.43 | -1.00 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 11.50 | 2.20 | 4.80 | 3.50 | % | 0.30 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 12.00 | 2.50 | 5.30 | 3.90 | 3.75 | 0.00 | 0.00% | 0.33 | 0 | 1 | 5.53 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:04 PM EST |
| 12.50 | 2.35 | 5.80 | 4.08 | % | 0.33 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 13.00 | 2.85 | 5.70 | 4.28 | 4.63 | 0.00 | 0.00% | 0.33 | 0 | 7 | 4.50 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 13.50 | 3.40 | 5.60 | 4.50 | 6.09 | +0.85 | +16.23% | 0.33 | 1 | 3 | 2.83 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 14.00 | 4.50 | 7.50 | 6.00 | 5.90 | 0.00 | 0.00% | 0.43 | 0 | 2 | 7.42 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 14.50 | 4.40 | 6.60 | 5.50 | 6.99 | +0.77 | +12.38% | 0.38 | 1 | 6 | 3.11 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 15.00 | 5.50 | 8.50 | 7.00 | 6.54 | 0.00 | 0.00% | 0.47 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:04 PM EST |
| 15.50 | 6.00 | 9.00 | 7.50 | 7.41 | 0.00 | 0.00% | 0.48 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 16.00 | 5.90 | 9.60 | 7.75 | 8.22 | 0.00 | 0.00% | 0.48 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:04 PM EST |
| 16.50 | 6.40 | 10.30 | 8.35 | 8.51 | 0.00 | 0.00% | 0.51 | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:04 PM EST |
| 17.00 | 7.50 | 10.70 | 9.10 | 9.56 | 0.00 | 0.00% | 0.54 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 17.50 | 7.40 | 11.20 | 9.30 | % | 0.53 | 0 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 18.00 | 9.00 | 11.80 | 10.40 | 9.90 | % | 0.58 | 1 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |