Options Chain for IOVANCE BIOTHERAPEUTICS INC COM (IOVA) - $12.88 as of 5/3/2024 4:03:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 11.70 | 15.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:20 PM EST | |||
| 1.00 | 11.20 | 15.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:20 PM EST | |||
| 1.50 | 10.70 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:20 PM EST | |||
| 2.00 | 10.20 | 14.00 | % | 0 | 0 | 0.01 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:20 PM EST | |||
| 2.50 | 10.60 | 13.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:20 PM EST | |||
| 3.00 | 9.70 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:20 PM EST | |||
| 3.50 | 9.60 | 12.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:20 PM EST | |||
| 4.00 | 8.90 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:20 PM EST | |||
| 4.50 | 8.20 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:20 PM EST | |||
| 5.00 | 8.20 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:20 PM EST | |||
| 5.50 | 7.30 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:20 PM EST | |||
| 6.00 | 7.30 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:20 PM EST | |||
| 6.50 | 6.30 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:20 PM EST | |||
| 7.00 | 6.10 | 9.00 | % | 0 | 0 | 9.68 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:20 PM EST | |||
| 7.50 | 5.40 | 8.40 | % | 0 | 0 | 8.95 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:20 PM EST | |||
| 8.00 | 5.10 | 8.00 | % | 0 | 0 | 8.28 | 0.99 | 0.01 | -0.03 | 5/3/2024 3:59:20 PM EST | |||
| 8.50 | 4.70 | 6.80 | % | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.03 | 5/3/2024 3:59:20 PM EST | |||
| 9.00 | 4.30 | 7.00 | % | 0 | 0 | 7.11 | 0.98 | 0.02 | -0.04 | 5/3/2024 3:59:20 PM EST | |||
| 9.50 | 3.80 | 6.50 | % | 0 | 0 | 6.59 | 0.96 | 0.03 | -0.04 | 5/3/2024 3:59:20 PM EST | |||
| 10.00 | 3.30 | 4.20 | 3.00 | 0.00 | 0.00% | 0 | 17 | 2.55 | 0.94 | 0.04 | -0.05 | 4/12/2024 | 5/3/2024 3:59:20 PM EST |
| 10.50 | 2.80 | 3.70 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.01 | 0.91 | 0.05 | -0.06 | 5/1/2024 | 5/3/2024 3:59:20 PM EST |
| 11.00 | 2.40 | 3.00 | % | 0 | 0 | 1.49 | 0.87 | 0.07 | -0.07 | 5/3/2024 3:59:20 PM EST | |||
| 11.50 | 1.95 | 2.65 | 1.12 | 0.00 | 0.00% | 0 | 71 | 1.60 | 0.83 | 0.08 | -0.08 | 4/29/2024 | 5/3/2024 3:59:20 PM EST |
| 12.00 | 1.55 | 2.50 | 1.55 | 0.00 | 0.00% | 0 | 70 | 1.97 | 0.78 | 0.10 | -0.09 | 5/1/2024 | 5/3/2024 3:59:20 PM EST |
| 12.50 | 1.55 | 2.10 | 1.65 | +0.40 | +32.00% | 7 | 213 | 1.37 | 0.73 | 0.11 | -0.09 | 5/3/2024 | 5/3/2024 3:59:20 PM EST |
| 13.00 | 1.25 | 1.65 | 1.26 | +0.21 | +20.00% | 66 | 684 | 1.30 | 0.66 | 0.13 | -0.10 | 5/3/2024 | 5/3/2024 3:59:20 PM EST |
| 13.50 | 1.05 | 1.20 | 0.95 | +0.15 | +18.75% | 63 | 343 | 1.20 | 0.60 | 0.14 | -0.10 | 5/3/2024 | 5/3/2024 3:59:20 PM EST |
| 14.00 | 0.80 | 1.05 | 0.95 | +0.30 | +46.16% | 144 | 485 | 1.29 | 0.53 | 0.15 | -0.10 | 5/3/2024 | 5/3/2024 3:59:20 PM EST |
| 14.50 | 0.35 | 0.85 | 0.70 | +0.30 | +75.00% | 118 | 38 | 1.12 | 0.45 | 0.15 | -0.09 | 5/3/2024 | 5/3/2024 3:59:20 PM EST |
| 15.00 | 0.50 | 0.70 | 0.70 | +0.25 | +55.56% | 90 | 192 | 1.35 | 0.38 | 0.15 | -0.08 | 5/3/2024 | 5/3/2024 3:59:20 PM EST |
| 15.50 | 0.05 | 0.75 | 0.44 | +0.12 | +37.50% | 1,043 | 22 | 1.18 | 0.31 | 0.14 | -0.07 | 5/3/2024 | 5/3/2024 3:59:20 PM EST |
| 16.00 | 0.00 | 0.45 | 0.45 | +0.15 | +50.00% | 21 | 22 | 1.50 | 0.25 | 0.13 | -0.07 | 5/3/2024 | 5/3/2024 3:59:20 PM EST |
| 16.50 | 0.10 | 0.50 | 0.18 | +0.03 | +20.00% | 1 | 21 | 1.43 | 0.19 | 0.11 | -0.05 | 5/3/2024 | 5/3/2024 3:59:20 PM EST |
| 17.00 | 0.10 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.72 | 0.16 | 0.10 | -0.05 | 4/29/2024 | 5/3/2024 3:59:20 PM EST |
| 17.50 | 0.10 | 0.55 | 0.20 | 0.00 | 0.00% | 6 | 2 | 1.67 | 0.11 | 0.08 | -0.04 | 5/3/2024 | 5/3/2024 3:59:20 PM EST |
| 18.00 | 0.00 | 2.25 | % | 0 | 0 | 4.66 | 0.11 | 0.07 | -0.04 | 5/3/2024 3:59:20 PM EST | |||
| 18.50 | 0.00 | 2.40 | 0.05 | 0.00 | 0.00% | 0 | 5 | 5.01 | 0.08 | 0.06 | -0.03 | 4/30/2024 | 5/3/2024 3:59:20 PM EST |
| 19.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.67 | 0.04 | 0.04 | -0.02 | 5/1/2024 | 5/3/2024 3:59:20 PM EST |
| 19.50 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 8 | 2.14 | 0.04 | 0.03 | -0.02 | 4/8/2024 | 5/3/2024 3:59:20 PM EST |
| 20.00 | 0.00 | 4.20 | % | 0 | 0 | 7.83 | 0.04 | 0.03 | -0.02 | 5/3/2024 3:59:20 PM EST | |||
| 20.50 | 0.00 | 4.50 | % | 0 | 0 | 8.36 | 0.03 | 0.03 | -0.02 | 5/3/2024 3:59:20 PM EST | |||
| 21.00 | 0.00 | 4.80 | % | 0 | 0 | 8.89 | 0.03 | 0.02 | -0.01 | 5/3/2024 3:59:20 PM EST | |||
| 21.50 | 0.00 | 4.80 | % | 0 | 0 | 9.00 | 0.02 | 0.02 | -0.01 | 5/3/2024 3:59:20 PM EST | |||
| 22.00 | 0.00 | 4.80 | % | 0 | 0 | 9.12 | 0.01 | 0.01 | -0.01 | 5/3/2024 3:59:20 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 9.23 | 0.01 | 0.01 | -0.01 | 5/3/2024 3:59:20 PM EST | |||
| 23.00 | 0.00 | 4.80 | % | 0 | 0 | 9.33 | 0.01 | 0.01 | 0.00 | 5/3/2024 3:59:20 PM EST | |||
| 23.50 | 0.00 | 4.80 | % | 0 | 0 | 9.43 | 0.01 | 0.01 | 0.00 | 5/3/2024 3:59:20 PM EST | |||
| 24.00 | 0.00 | 4.80 | % | 0 | 0 | 9.52 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:20 PM EST | |||
| 24.50 | 0.00 | 4.80 | % | 0 | 0 | 9.61 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:20 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 9.70 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:20 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.04 | % | 1 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:20 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 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:20 PM EST | |||
| 1.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:20 PM EST | |||
| 1.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:20 PM EST | |||
| 2.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:20 PM EST | |||
| 2.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:20 PM EST | |||
| 3.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:20 PM EST | |||
| 3.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:20 PM EST | |||
| 4.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:20 PM EST | |||
| 4.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:20 PM EST | |||
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:20 PM EST | |||
| 5.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:20 PM EST | |||
| 6.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:20 PM EST | |||
| 6.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:20 PM EST | |||
| 7.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:20 PM EST | |||
| 7.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:20 PM EST | |||
| 8.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.01 | 0.01 | -0.03 | 5/3/2024 3:59:20 PM EST | |||
| 8.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.02 | 0.01 | -0.03 | 5/3/2024 3:59:20 PM EST | |||
| 9.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.02 | 0.02 | -0.04 | 5/3/2024 3:59:20 PM EST | |||
| 9.50 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.00 | -0.04 | 0.03 | -0.04 | 5/1/2024 | 5/3/2024 3:59:20 PM EST |
| 10.00 | 0.00 | 3.20 | 0.12 | 0.00 | 0.00% | 0 | 12 | 7.96 | -0.06 | 0.04 | -0.05 | 5/1/2024 | 5/3/2024 3:59:20 PM EST |
| 10.50 | 0.05 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 70 | 2.31 | -0.09 | 0.05 | -0.06 | 5/2/2024 | 5/3/2024 3:59:20 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | -0.30 | -60.00% | 2 | 504 | 1.59 | -0.13 | 0.07 | -0.07 | 5/3/2024 | 5/3/2024 3:59:20 PM EST |
| 11.50 | 0.15 | 0.60 | 0.34 | -0.41 | -54.67% | 1 | 31 | 1.76 | -0.17 | 0.08 | -0.08 | 5/3/2024 | 5/3/2024 3:59:20 PM EST |
| 12.00 | 0.00 | 0.65 | 0.47 | -0.18 | -27.70% | 245 | 46 | 1.97 | -0.22 | 0.10 | -0.09 | 5/3/2024 | 5/3/2024 3:59:20 PM EST |
| 12.50 | 0.15 | 0.95 | 0.65 | -0.62 | -48.82% | 8 | 3 | 1.52 | -0.27 | 0.11 | -0.09 | 5/3/2024 | 5/3/2024 3:59:20 PM EST |
| 13.00 | 0.25 | 1.05 | 0.80 | -0.61 | -43.27% | 15 | 3 | 1.42 | -0.34 | 0.13 | -0.10 | 5/3/2024 | 5/3/2024 3:59:20 PM EST |
| 13.50 | 0.50 | 1.35 | 1.00 | % | 9 | 0 | 1.46 | -0.40 | 0.14 | -0.10 | 5/3/2024 | 5/3/2024 3:59:20 PM EST | |
| 14.00 | 0.75 | 1.65 | 2.63 | 0.00 | 0.00% | 0 | 23 | 1.48 | -0.47 | 0.15 | -0.10 | 4/25/2024 | 5/3/2024 3:59:20 PM EST |
| 14.50 | 1.10 | 2.00 | 2.10 | 0.00 | 0.00% | 0 | 5 | 1.54 | -0.55 | 0.15 | -0.09 | 4/12/2024 | 5/3/2024 3:59:20 PM EST |
| 15.00 | 1.50 | 2.35 | % | 0 | 0 | 1.58 | -0.62 | 0.15 | -0.08 | 5/3/2024 3:59:20 PM EST | |||
| 15.50 | 1.80 | 2.55 | % | 0 | 0 | 2.00 | -0.69 | 0.14 | -0.07 | 5/3/2024 3:59:20 PM EST | |||
| 16.00 | 2.20 | 2.95 | % | 0 | 0 | 2.05 | -0.75 | 0.13 | -0.07 | 5/3/2024 3:59:20 PM EST | |||
| 16.50 | 2.75 | 3.40 | % | 0 | 0 | 2.15 | -0.81 | 0.11 | -0.05 | 5/3/2024 3:59:20 PM EST | |||
| 17.00 | 3.20 | 3.80 | % | 0 | 0 | 2.16 | -0.84 | 0.10 | -0.05 | 5/3/2024 3:59:20 PM EST | |||
| 17.50 | 3.50 | 4.30 | % | 0 | 0 | 2.32 | -0.89 | 0.08 | -0.04 | 5/3/2024 3:59:20 PM EST | |||
| 18.00 | 4.10 | 5.20 | % | 0 | 0 | 3.09 | -0.89 | 0.07 | -0.04 | 5/3/2024 3:59:20 PM EST | |||
| 18.50 | 4.80 | 5.60 | % | 0 | 0 | 3.09 | -0.92 | 0.06 | -0.03 | 5/3/2024 3:59:20 PM EST | |||
| 19.00 | 5.00 | 7.90 | % | 0 | 0 | 5.73 | -0.96 | 0.04 | -0.02 | 5/3/2024 3:59:20 PM EST | |||
| 19.50 | 5.50 | 8.50 | % | 0 | 0 | 6.01 | -0.96 | 0.03 | -0.02 | 5/3/2024 3:59:20 PM EST | |||
| 20.00 | 5.90 | 9.00 | % | 0 | 0 | 6.15 | -0.96 | 0.03 | -0.02 | 5/3/2024 3:59:20 PM EST | |||
| 20.50 | 6.30 | 9.50 | % | 0 | 0 | 6.28 | -0.97 | 0.03 | -0.02 | 5/3/2024 3:59:20 PM EST | |||
| 21.00 | 6.80 | 10.00 | % | 0 | 0 | 6.41 | -0.97 | 0.02 | -0.01 | 5/3/2024 3:59:20 PM EST | |||
| 21.50 | 7.10 | 10.50 | % | 0 | 0 | 6.54 | -0.98 | 0.02 | -0.01 | 5/3/2024 3:59:20 PM EST | |||
| 22.00 | 8.00 | 11.00 | % | 0 | 0 | 6.65 | -0.99 | 0.01 | -0.01 | 5/3/2024 3:59:20 PM EST | |||
| 22.50 | 8.50 | 11.50 | % | 0 | 0 | 6.77 | -0.99 | 0.01 | -0.01 | 5/3/2024 3:59:20 PM EST | |||
| 23.00 | 9.00 | 12.00 | % | 0 | 0 | 6.88 | -0.99 | 0.01 | 0.00 | 5/3/2024 3:59:20 PM EST | |||
| 23.50 | 9.40 | 12.50 | % | 0 | 0 | 6.99 | -0.99 | 0.01 | 0.00 | 5/3/2024 3:59:20 PM EST | |||
| 24.00 | 9.60 | 13.00 | % | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:20 PM EST | |||
| 24.50 | 10.50 | 13.50 | % | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:20 PM EST | |||
| 25.00 | 10.80 | 14.00 | % | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:20 PM EST | |||
| 30.00 | 16.00 | 19.00 | % | 0 | 0 | 8.17 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:20 PM EST |