Options Chain for IOVANCE BIOTHERAPEUTICS INC COM (IOVA) - $12.13 as of 4/24/2024 7:13:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 9.10 | 13.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 1.00 | 9.00 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 1.50 | 9.00 | 12.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 2.00 | 8.00 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 2.50 | 8.80 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 3.00 | 8.60 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 3.50 | 8.10 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 4.00 | 7.30 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 4.50 | 6.80 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 5.00 | 6.40 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 5.50 | 5.80 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 6.00 | 5.60 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 6.50 | 5.10 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 7.00 | 4.60 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:52 PM EST | |||
| 7.50 | 3.90 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:52 PM EST | |||
| 8.00 | 3.30 | 4.30 | % | 0 | 0 | 6.72 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:52 PM EST | |||
| 8.50 | 2.85 | 3.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:52 PM EST | |||
| 9.00 | 2.35 | 3.20 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:52 PM EST | |||
| 9.50 | 2.15 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:52 PM EST | |||
| 10.00 | 1.45 | 3.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:52 PM EST | |||
| 10.50 | 0.85 | 2.20 | % | 0 | 0 | 4.69 | 1.00 | 0.03 | -0.01 | 4/24/2024 3:59:52 PM EST | |||
| 11.00 | 0.30 | 1.25 | % | 0 | 0 | 5.50 | 0.93 | 0.28 | -0.03 | 4/24/2024 3:59:52 PM EST | |||
| 11.50 | 0.10 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 21 | 1.74 | 0.69 | 0.74 | -0.05 | 4/23/2024 | 4/24/2024 3:59:52 PM EST |
| 12.00 | 0.05 | 0.15 | 0.15 | -0.10 | -40.00% | 49 | 607 | 0.59 | 0.30 | 0.68 | -0.04 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 6 | 102 | 1.04 | 0.06 | 0.24 | -0.01 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 13.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 14 | 2.81 | 0.01 | 0.03 | 0.00 | 4/18/2024 | 4/24/2024 3:59:52 PM EST |
| 13.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:52 PM EST |
| 14.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 85 | 4.38 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 3:59:52 PM EST |
| 14.50 | 0.00 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 3,322 | 3.56 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 42 | 5.07 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 3:59:52 PM EST |
| 15.50 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 269 | 6.49 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 3:59:52 PM EST |
| 16.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 155 | 5.67 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/24/2024 3:59:52 PM EST |
| 16.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 5.95 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 3:59:52 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 2 | 6.45 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/24/2024 3:59:52 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 18.50 | 0.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 320 | 9.34 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/24/2024 3:59:52 PM EST |
| 19.00 | 0.00 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 150 | 7.99 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/24/2024 3:59:52 PM EST |
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 6 | 7.54 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/24/2024 3:59:52 PM EST |
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 7.74 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/24/2024 3:59:52 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/24/2024 3:59:52 PM EST |
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 9.05 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 8.19 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 7.40 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:52 PM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 6.63 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 5.91 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:52 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:52 PM EST | |||
| 10.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 8 | 3.01 | 0.00 | 0.03 | -0.01 | 4/22/2024 | 4/24/2024 3:59:52 PM EST |
| 11.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 45 | 1.02 | -0.07 | 0.28 | -0.03 | 4/22/2024 | 4/24/2024 3:59:52 PM EST |
| 11.50 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 3 | 84 | 0.55 | -0.31 | 0.74 | -0.05 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 12.00 | 0.25 | 0.55 | 0.30 | -0.10 | -25.00% | 6 | 22 | 1.08 | -0.70 | 0.68 | -0.04 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 12.50 | 0.75 | 1.25 | 0.62 | -0.30 | -32.61% | 1 | 64 | 5.70 | -0.94 | 0.24 | -0.01 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 13.00 | 0.85 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 4 | 0.00 | -0.99 | 0.03 | 0.00 | 4/12/2024 | 4/24/2024 3:59:52 PM EST |
| 13.50 | 1.35 | 4.90 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/24/2024 3:59:52 PM EST |
| 14.00 | 2.20 | 5.00 | 1.68 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/24/2024 3:59:52 PM EST |
| 14.50 | 2.50 | 5.50 | 2.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 3:59:52 PM EST |
| 15.00 | 3.20 | 6.00 | 3.70 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:52 PM EST |
| 15.50 | 3.50 | 6.50 | 1.80 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/24/2024 3:59:52 PM EST |
| 16.00 | 4.00 | 7.00 | 2.42 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/24/2024 3:59:52 PM EST |
| 16.50 | 4.40 | 5.70 | 3.10 | 0.00 | 0.00% | 0 | 1 | 6.44 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/24/2024 3:59:52 PM EST |
| 17.00 | 5.20 | 8.00 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/24/2024 3:59:52 PM EST |
| 17.50 | 5.40 | 8.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 18.00 | 6.10 | 9.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 18.50 | 6.40 | 9.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 19.00 | 7.10 | 10.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 19.50 | 7.70 | 10.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 20.00 | 8.20 | 11.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 20.50 | 8.70 | 11.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 21.00 | 9.10 | 12.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 21.50 | 9.70 | 12.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 22.00 | 10.20 | 13.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 22.50 | 10.70 | 13.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 23.00 | 11.20 | 14.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 23.50 | 11.70 | 14.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 24.00 | 12.20 | 15.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 25.00 | 13.20 | 16.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 26.00 | 14.20 | 17.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 30.00 | 18.20 | 21.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST |