Options Chain for IOVANCE BIOTHERAPEUTICS INC COM (IOVA) - $11.40 as of 4/29/2024 7:02:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.60 | 10.20 | % | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 5.00 | 6.60 | 8.40 | 7.50 | 0.00 | 0.00% | 0 | 1 | 5.77 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 4:00:00 PM EST |
| 5.50 | 6.10 | 7.70 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 6.00 | 5.70 | 7.20 | % | 0 | 0 | 4.37 | 0.99 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 6.50 | 5.30 | 6.70 | 5.60 | 0.00 | 0.00% | 0 | 10 | 3.97 | 0.99 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 7.00 | 4.80 | 6.30 | 7.70 | 0.00 | 0.00% | 0 | 6 | 3.78 | 0.98 | 0.01 | -0.02 | 3/20/2024 | 4/29/2024 4:00:00 PM EST |
| 7.50 | 4.20 | 5.70 | % | 0 | 0 | 3.27 | 0.97 | 0.02 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 8.00 | 3.90 | 5.90 | % | 0 | 0 | 4.00 | 0.95 | 0.03 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 8.50 | 3.20 | 4.60 | % | 0 | 0 | 2.53 | 0.92 | 0.04 | -0.03 | 4/29/2024 4:00:00 PM EST | |||
| 9.00 | 2.75 | 4.20 | % | 0 | 0 | 2.40 | 0.89 | 0.05 | -0.03 | 4/29/2024 4:00:00 PM EST | |||
| 9.50 | 2.35 | 3.10 | % | 0 | 0 | 2.15 | 0.86 | 0.07 | -0.03 | 4/29/2024 4:00:00 PM EST | |||
| 10.00 | 2.15 | 2.55 | 1.85 | 0.00 | 0.00% | 0 | 101 | 1.02 | 0.81 | 0.08 | -0.04 | 4/25/2024 | 4/29/2024 4:00:00 PM EST |
| 10.50 | 1.90 | 2.30 | % | 0 | 0 | 0.86 | 0.76 | 0.09 | -0.04 | 4/29/2024 4:00:00 PM EST | |||
| 11.00 | 1.60 | 1.80 | 1.75 | +0.25 | +16.67% | 319 | 411 | 0.81 | 0.71 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 11.50 | 1.25 | 1.85 | 1.35 | +0.10 | +8.00% | 1 | 77 | 0.82 | 0.66 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 12.00 | 1.05 | 1.15 | 1.05 | +0.05 | +5.00% | 206 | 10,732 | 0.85 | 0.60 | 0.12 | -0.04 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 12.50 | 0.85 | 1.05 | 0.90 | +0.13 | +16.89% | 372 | 31 | 0.94 | 0.54 | 0.13 | -0.04 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 13.00 | 0.70 | 0.80 | 0.75 | +0.14 | +22.96% | 38 | 5,525 | 0.93 | 0.48 | 0.13 | -0.04 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 13.50 | 0.55 | 0.85 | 0.61 | +0.16 | +35.56% | 49 | 77 | 1.04 | 0.41 | 0.13 | -0.04 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 14.00 | 0.40 | 0.55 | 0.50 | +0.05 | +11.12% | 79 | 1,897 | 0.95 | 0.35 | 0.13 | -0.04 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 14.50 | 0.35 | 0.40 | 0.35 | +0.10 | +40.00% | 1 | 8 | 0.96 | 0.29 | 0.12 | -0.03 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 15.00 | 0.30 | 0.40 | 0.34 | +0.09 | +36.00% | 185 | 2,160 | 1.04 | 0.24 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 15.50 | 0.20 | 0.30 | % | 0 | 0 | 0.99 | 0.19 | 0.10 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 16.00 | 0.15 | 0.30 | 0.20 | +0.06 | +42.86% | 59 | 449 | 1.02 | 0.15 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 16.50 | 0.10 | 0.45 | % | 0 | 0 | 1.18 | 0.12 | 0.07 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 17.00 | 0.10 | 0.25 | 0.10 | 0.00 | 0.00% | 20 | 252 | 1.12 | 0.09 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 17.50 | 0.05 | 0.40 | 0.15 | +0.08 | +114.29% | 4 | 1 | 1.23 | 0.07 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 18.00 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 132 | 1.36 | 0.06 | 0.04 | -0.01 | 4/24/2024 | 4/29/2024 4:00:00 PM EST |
| 19.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 58 | 2.98 | 0.05 | 0.04 | -0.01 | 4/19/2024 | 4/29/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 110 | 2.28 | 0.03 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 4:00:00 PM EST |
| 21.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.41 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 4:00:00 PM EST |
| 22.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 15 | 2.53 | 0.01 | 0.01 | 0.00 | 4/5/2024 | 4/29/2024 4:00:00 PM EST |
| 23.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 115 | 2.64 | 0.01 | 0.01 | 0.00 | 4/3/2024 | 4/29/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 167 | 2.84 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/29/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 700 | 2.24 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 4/29/2024 4:00:00 PM EST |
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 1.83 | -0.01 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 3.51 | -0.01 | 0.01 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 100 | 3.21 | -0.02 | 0.01 | -0.02 | 3/18/2024 | 4/29/2024 4:00:00 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | -0.03 | 0.02 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.76 | -0.05 | 0.03 | -0.02 | 4/25/2024 | 4/29/2024 4:00:00 PM EST |
| 8.50 | 0.05 | 0.25 | % | 0 | 0 | 1.29 | -0.08 | 0.04 | -0.03 | 4/29/2024 4:00:00 PM EST | |||
| 9.00 | 0.15 | 0.20 | 0.15 | -0.12 | -44.45% | 12 | 143 | 1.24 | -0.11 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 9.50 | 0.05 | 0.80 | % | 0 | 0 | 1.39 | -0.14 | 0.07 | -0.03 | 4/29/2024 4:00:00 PM EST | |||
| 10.00 | 0.25 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 164 | 1.39 | -0.19 | 0.08 | -0.04 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 10.50 | 0.40 | 0.55 | 0.47 | -0.08 | -14.55% | 2 | 25 | 1.14 | -0.24 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 11.00 | 0.40 | 0.65 | 0.64 | -0.11 | -14.67% | 16 | 3,958 | 1.04 | -0.29 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 11.50 | 0.75 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 14 | 1.18 | -0.34 | 0.11 | -0.04 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 12.00 | 0.70 | 1.45 | 1.07 | -0.23 | -17.70% | 1 | 157 | 1.17 | -0.40 | 0.12 | -0.04 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 12.50 | 1.05 | 1.80 | 1.33 | 0.00 | 0.00% | 0 | 1 | 1.25 | -0.46 | 0.13 | -0.04 | 4/24/2024 | 4/29/2024 4:00:00 PM EST |
| 13.00 | 1.40 | 2.05 | 2.27 | 0.00 | 0.00% | 0 | 121 | 1.24 | -0.52 | 0.13 | -0.04 | 4/19/2024 | 4/29/2024 4:00:00 PM EST |
| 13.50 | 1.65 | 2.15 | % | 0 | 0 | 1.07 | -0.59 | 0.13 | -0.04 | 4/29/2024 4:00:00 PM EST | |||
| 14.00 | 2.00 | 2.55 | 2.68 | 0.00 | 0.00% | 0 | 82 | 1.05 | -0.65 | 0.13 | -0.04 | 4/25/2024 | 4/29/2024 4:00:00 PM EST |
| 14.50 | 2.45 | 3.20 | % | 0 | 0 | 1.67 | -0.71 | 0.12 | -0.03 | 4/29/2024 4:00:00 PM EST | |||
| 15.00 | 3.00 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 309 | 1.20 | -0.76 | 0.11 | -0.03 | 4/16/2024 | 4/29/2024 4:00:00 PM EST |
| 15.50 | 3.20 | 4.20 | % | 0 | 0 | 1.60 | -0.81 | 0.10 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 16.00 | 4.00 | 4.30 | 3.50 | 0.00 | 0.00% | 0 | 58 | 1.59 | -0.85 | 0.09 | -0.02 | 4/11/2024 | 4/29/2024 4:00:00 PM EST |
| 16.50 | 4.20 | 5.10 | % | 0 | 0 | 1.32 | -0.88 | 0.07 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 17.00 | 4.80 | 5.50 | 5.50 | 0.00 | 0.00% | 0 | 6 | 2.35 | -0.91 | 0.06 | -0.01 | 4/18/2024 | 4/29/2024 4:00:00 PM EST |
| 17.50 | 5.10 | 6.30 | % | 0 | 0 | 2.45 | -0.93 | 0.05 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 18.00 | 5.60 | 6.80 | % | 0 | 0 | 2.54 | -0.94 | 0.04 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 19.00 | 6.80 | 7.80 | % | 0 | 0 | 2.71 | -0.95 | 0.04 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 20.00 | 7.60 | 8.70 | % | 0 | 0 | 2.76 | -0.97 | 0.02 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 21.00 | 8.60 | 9.70 | % | 0 | 0 | 2.91 | -0.99 | 0.01 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 22.00 | 9.50 | 11.10 | % | 0 | 0 | 3.49 | -0.99 | 0.01 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 23.00 | 10.50 | 12.20 | % | 0 | 0 | 3.73 | -0.99 | 0.01 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 25.00 | 12.90 | 13.70 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 30.00 | 17.80 | 20.40 | % | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST |