Options Chain for IOVANCE BIOTHERAPEUTICS INC COM (IOVA) - $14.10 as of 10/6/2026 9:15:12 AM 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 | 9.80 | 12.20 | 11.00 | 10.83 | 0.00 | 0.00% | 3.67 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:58:58 AM EST |
| 4.00 | 8.80 | 11.20 | 10.00 | 9.89 | 0.00 | 0.00% | 2.50 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:58:58 AM EST |
| 4.50 | 8.00 | 10.40 | 9.20 | 9.94 | 0.00 | 0.00% | 2.04 | 0 | 1 | 8.10 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:58:58 AM EST |
| 5.00 | 7.80 | 10.20 | 9.00 | 4.40 | 0.00 | 0.00% | 1.80 | 0 | 391 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 9:58:58 AM EST |
| 5.50 | 7.30 | 9.40 | 8.35 | % | 1.52 | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 6.00 | 6.80 | 9.20 | 8.00 | % | 1.33 | 0 | 0 | 8.78 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 6.50 | 6.30 | 8.50 | 7.40 | % | 1.14 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 7.00 | 5.80 | 8.00 | 6.90 | % | 0.99 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 7.50 | 5.20 | 6.20 | 5.70 | 6.80 | 0.00 | 0.00% | 0.76 | 0 | 108 | 4.87 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:58:58 AM EST |
| 8.00 | 4.70 | 7.00 | 5.85 | 6.80 | 0.00 | 0.00% | 0.73 | 0 | 3 | 4.49 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 9:58:58 AM EST |
| 8.50 | 4.20 | 6.50 | 5.35 | % | 0.63 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 9.00 | 3.70 | 6.20 | 4.95 | 1.70 | 0.00 | 0.00% | 0.55 | 0 | 1 | 5.51 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 9:58:58 AM EST |
| 9.50 | 3.20 | 5.30 | 4.25 | 4.60 | 0.00 | 0.00% | 0.45 | 0 | 9 | 3.13 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 9:58:58 AM EST |
| 10.00 | 3.00 | 4.10 | 3.55 | 3.19 | -1.21 | -27.50% | 0.35 | 1 | 2,244 | 1.68 | 0.99 | 0.01 | -0.01 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 10.50 | 2.40 | 4.60 | 3.50 | 3.79 | 0.00 | 0.00% | 0.33 | 0 | 480 | 3.78 | 0.98 | 0.02 | -0.02 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 11.00 | 2.00 | 3.70 | 2.85 | 3.00 | 0.00 | 0.00% | 0.26 | 0 | 915 | 2.46 | 0.95 | 0.05 | -0.02 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 11.50 | 1.60 | 3.20 | 2.40 | 2.88 | 0.00 | 0.00% | 0.21 | 0 | 592 | 2.47 | 0.92 | 0.07 | -0.03 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 12.00 | 1.25 | 2.55 | 1.90 | 1.50 | -0.87 | -36.71% | 0.16 | 1 | 137 | 1.74 | 0.86 | 0.11 | -0.03 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 12.50 | 0.95 | 2.15 | 1.55 | 1.99 | 0.00 | 0.00% | 0.12 | 0 | 1,442 | 1.56 | 0.79 | 0.14 | -0.04 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 13.00 | 0.70 | 1.00 | 0.85 | 0.90 | -0.70 | -43.75% | 0.07 | 102 | 251 | 0.90 | 0.71 | 0.17 | -0.04 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 13.50 | 0.50 | 0.65 | 0.58 | 0.50 | -0.81 | -61.84% | 0.04 | 101 | 58 | 0.86 | 0.61 | 0.20 | -0.04 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 14.00 | 0.35 | 0.55 | 0.45 | 0.48 | -0.52 | -52.00% | 0.03 | 10 | 309 | 0.81 | 0.51 | 0.20 | -0.05 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 14.50 | 0.20 | 0.60 | 0.40 | 0.35 | -0.30 | -46.16% | 0.03 | 269 | 1,123 | 0.94 | 0.41 | 0.20 | -0.04 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 15.00 | 0.15 | 0.45 | 0.30 | 0.05 | -0.51 | -91.08% | 0.02 | 140 | 2,622 | 0.83 | 0.32 | 0.18 | -0.04 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 15.50 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 610 | 1.19 | 0.25 | 0.16 | -0.03 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.03 | -13.05% | 0.01 | 97 | 560 | 0.87 | 0.19 | 0.14 | -0.03 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.98 | 0.14 | 0.11 | -0.02 | 9/30/2026 | 10/6/2026 9:58:58 AM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.00 | 0.10 | 0.09 | -0.02 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.28 | 0.06 | 0.07 | -0.01 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 643 | 1.19 | 0.05 | 0.05 | -0.01 | 10/2/2026 | 10/6/2026 9:58:58 AM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.21 | 0.03 | 0.03 | -0.01 | 9/30/2026 | 10/6/2026 9:58:58 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.32 | 0.02 | 0.02 | 0.00 | 10/1/2026 | 10/6/2026 9:58:58 AM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.42 | 0.01 | 0.02 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.52 | 0.01 | 0.01 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.69 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 4.00 | 0.00 | 1.50 | 0.75 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 4.50 | 0.00 | 1.55 | 0.78 | % | 0.17 | 0 | 0 | 9.78 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 41 | 4.32 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/6/2026 9:58:58 AM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 6.50 | 0.00 | 1.15 | 0.58 | % | 0.09 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 457 | 3.81 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 9:58:58 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.95 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 9:58:58 AM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 16 | 3.63 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 9:58:58 AM EST |
| 9.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 32 | 4.06 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 9:58:58 AM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 86 | 3.05 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:58:58 AM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,050 | 1.94 | -0.01 | 0.01 | -0.01 | 10/1/2026 | 10/6/2026 9:58:58 AM EST |
| 10.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.52 | -0.02 | 0.02 | -0.02 | 9/29/2026 | 10/6/2026 9:58:58 AM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.22 | -0.05 | 0.05 | -0.02 | 10/1/2026 | 10/6/2026 9:58:58 AM EST |
| 11.50 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.24 | -0.08 | 0.07 | -0.03 | 9/30/2026 | 10/6/2026 9:58:58 AM EST |
| 12.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.08 | +47.06% | 0.02 | 8 | 92 | 0.86 | -0.14 | 0.11 | -0.03 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 12.50 | 0.30 | 0.50 | 0.40 | 0.40 | +0.15 | +60.00% | 0.03 | 7 | 185 | 0.76 | -0.21 | 0.14 | -0.04 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 13.00 | 0.55 | 0.75 | 0.65 | 0.40 | +0.11 | +37.94% | 0.05 | 1 | 67 | 0.85 | -0.29 | 0.17 | -0.04 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 13.50 | 0.80 | 1.10 | 0.95 | 0.90 | +0.45 | +100.00% | 0.07 | 12 | 58 | 1.05 | -0.39 | 0.20 | -0.04 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 14.00 | 1.15 | 1.40 | 1.28 | 1.20 | +0.60 | +100.00% | 0.09 | 77 | 1,826 | 0.83 | -0.49 | 0.20 | -0.05 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 14.50 | 1.40 | 2.00 | 1.70 | 1.45 | +0.55 | +61.12% | 0.12 | 202 | 640 | 0.88 | -0.59 | 0.20 | -0.04 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 15.00 | 1.80 | 2.90 | 2.35 | 2.00 | +0.45 | +29.04% | 0.16 | 10 | 170 | 1.36 | -0.68 | 0.18 | -0.04 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 15.50 | 2.05 | 2.80 | 2.43 | 1.70 | +0.03 | +1.80% | 0.16 | 1 | 1 | 1.02 | -0.75 | 0.16 | -0.03 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 16.00 | 2.05 | 3.20 | 2.63 | 2.34 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.81 | -0.81 | 0.14 | -0.03 | 9/30/2026 | 10/6/2026 9:58:58 AM EST |
| 16.50 | 2.00 | 3.70 | 2.85 | % | 0.17 | 0 | 0 | 1.60 | -0.86 | 0.11 | -0.02 | 10/6/2026 9:58:58 AM EST | |||
| 17.00 | 2.50 | 4.20 | 3.35 | % | 0.20 | 0 | 0 | 2.10 | -0.90 | 0.09 | -0.02 | 10/6/2026 9:58:58 AM EST | |||
| 17.50 | 2.40 | 4.90 | 3.65 | % | 0.21 | 0 | 0 | 2.70 | -0.94 | 0.07 | -0.01 | 10/6/2026 9:58:58 AM EST | |||
| 18.00 | 2.80 | 5.30 | 4.05 | 7.19 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.23 | -0.95 | 0.05 | -0.01 | 9/28/2026 | 10/6/2026 9:58:58 AM EST |
| 18.50 | 3.30 | 6.00 | 4.65 | % | 0.25 | 0 | 0 | 3.06 | -0.97 | 0.03 | -0.01 | 10/6/2026 9:58:58 AM EST | |||
| 19.00 | 4.30 | 6.30 | 5.30 | % | 0.28 | 0 | 0 | 1.90 | -0.98 | 0.02 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 19.50 | 4.30 | 7.00 | 5.65 | % | 0.29 | 0 | 0 | 3.29 | -0.99 | 0.02 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 20.00 | 5.10 | 7.20 | 6.15 | % | 0.31 | 0 | 0 | 2.54 | -0.99 | 0.01 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 21.00 | 5.80 | 9.00 | 7.40 | % | 0.35 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 22.00 | 6.80 | 10.00 | 8.40 | % | 0.38 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 23.00 | 8.10 | 10.20 | 9.15 | % | 0.40 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 24.00 | 9.10 | 12.00 | 10.55 | 10.10 | 0.00 | 0.00% | 0.44 | 0 | 2 | 4.72 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 25.00 | 9.80 | 13.00 | 11.40 | % | 0.46 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 30.00 | 14.80 | 17.30 | 16.05 | % | 0.54 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST |