Options Chain for IOVANCE BIOTHERAPEUTICS INC COM (IOVA) - $13.63 as of 5/6/2024 3:57:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.10 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 5.00 | 7.70 | 11.50 | % | 0 | 0 | 7.92 | 0.96 | 0.01 | -0.01 | 5/6/2024 3:59:51 PM EST | |||
| 6.50 | 6.90 | 10.00 | % | 0 | 0 | 6.08 | 0.93 | 0.01 | -0.02 | 5/6/2024 3:59:51 PM EST | |||
| 7.50 | 5.90 | 9.00 | % | 0 | 0 | 5.21 | 0.90 | 0.02 | -0.03 | 5/6/2024 3:59:51 PM EST | |||
| 8.00 | 5.00 | 8.50 | % | 0 | 0 | 4.84 | 0.88 | 0.02 | -0.03 | 5/6/2024 3:59:51 PM EST | |||
| 8.50 | 5.00 | 7.90 | % | 0 | 0 | 4.38 | 0.86 | 0.03 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 9.00 | 4.70 | 7.50 | % | 0 | 0 | 4.18 | 0.85 | 0.03 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 9.50 | 4.10 | 6.90 | % | 0 | 0 | 3.79 | 0.83 | 0.03 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 10.00 | 2.10 | 6.20 | % | 0 | 0 | 3.32 | 0.81 | 0.04 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 10.50 | 1.65 | 5.00 | % | 0 | 0 | 2.44 | 0.78 | 0.04 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 11.00 | 1.05 | 5.40 | 1.45 | 0.00 | 0.00% | 0 | 1 | 3.02 | 0.76 | 0.04 | -0.04 | 4/25/2024 | 5/6/2024 3:59:51 PM EST |
| 11.50 | 0.60 | 5.10 | 1.50 | 0.00 | 0.00% | 0 | 0 | 2.95 | 0.73 | 0.05 | -0.04 | 4/24/2024 | 5/6/2024 3:59:51 PM EST |
| 12.00 | 1.10 | 3.70 | % | 0 | 0 | 2.16 | 0.70 | 0.05 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 12.50 | 1.75 | 2.80 | 2.19 | +0.74 | +51.04% | 1 | 16 | 1.08 | 0.67 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 13.00 | 1.15 | 2.65 | 2.00 | 0.00 | 0.00% | 0 | 36 | 1.01 | 0.64 | 0.06 | -0.04 | 5/3/2024 | 5/6/2024 3:59:51 PM EST |
| 13.50 | 1.25 | 2.40 | 1.70 | +0.34 | +25.00% | 95 | 121 | 1.15 | 0.60 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 14.00 | 0.10 | 4.40 | % | 0 | 0 | 1.63 | 0.57 | 0.07 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 14.50 | 0.10 | 4.80 | % | 0 | 0 | 1.90 | 0.52 | 0.08 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 15.00 | 0.85 | 1.40 | 1.35 | +0.60 | +80.00% | 15 | 18 | 1.08 | 0.48 | 0.08 | -0.04 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 15.50 | 0.15 | 4.00 | 0.46 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.45 | 0.08 | -0.04 | 5/3/2024 | 5/6/2024 3:59:51 PM EST |
| 16.00 | 0.05 | 2.95 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.41 | 0.08 | -0.04 | 4/11/2024 | 5/6/2024 3:59:51 PM EST |
| 16.50 | 0.10 | 2.85 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.38 | 0.08 | -0.04 | 5/2/2024 | 5/6/2024 3:59:51 PM EST |
| 17.00 | 0.10 | 1.35 | % | 0 | 0 | 1.12 | 0.37 | 0.07 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 17.50 | 0.05 | 3.10 | % | 0 | 0 | 1.75 | 0.32 | 0.07 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 18.00 | 0.00 | 2.50 | % | 0 | 0 | 2.62 | 0.29 | 0.07 | -0.03 | 5/6/2024 3:59:51 PM EST | |||
| 18.50 | 0.00 | 2.00 | % | 0 | 0 | 2.35 | 0.27 | 0.07 | -0.03 | 5/6/2024 3:59:51 PM EST | |||
| 19.00 | 0.00 | 2.60 | % | 0 | 0 | 2.85 | 0.24 | 0.06 | -0.03 | 5/6/2024 3:59:51 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 2.67 | 0.20 | 0.06 | -0.03 | 5/6/2024 3:59:51 PM EST | |||
| 21.00 | 0.00 | 2.00 | % | 0 | 0 | 2.70 | 0.16 | 0.05 | -0.02 | 5/6/2024 3:59:51 PM EST | |||
| 22.00 | 0.00 | 1.45 | % | 0 | 0 | 2.41 | 0.14 | 0.04 | -0.02 | 5/6/2024 3:59:51 PM EST | |||
| 22.50 | 0.00 | 1.45 | % | 0 | 0 | 2.46 | 0.13 | 0.04 | -0.02 | 5/6/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 2.00 | % | 0 | 0 | 3.12 | 0.07 | 0.03 | -0.01 | 5/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 5.00 | 0.00 | 1.25 | % | 0 | 0 | 5.10 | -0.04 | 0.01 | -0.01 | 5/6/2024 3:59:51 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 3.21 | -0.07 | 0.01 | -0.02 | 5/6/2024 3:59:51 PM EST | |||
| 7.50 | 0.00 | 1.75 | % | 0 | 0 | 4.06 | -0.10 | 0.02 | -0.03 | 5/6/2024 3:59:51 PM EST | |||
| 8.00 | 0.00 | 1.25 | % | 0 | 0 | 3.15 | -0.12 | 0.02 | -0.03 | 5/6/2024 3:59:51 PM EST | |||
| 8.50 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.90 | -0.14 | 0.03 | -0.04 | 4/23/2024 | 5/6/2024 3:59:51 PM EST |
| 9.00 | 0.00 | 1.20 | % | 0 | 0 | 2.63 | -0.15 | 0.03 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 9.50 | 0.00 | 2.25 | % | 0 | 0 | 3.50 | -0.17 | 0.03 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 10.00 | 0.00 | 1.20 | 0.60 | 0.00 | 0.00% | 0 | 10 | 2.22 | -0.19 | 0.04 | -0.04 | 4/26/2024 | 5/6/2024 3:59:51 PM EST |
| 10.50 | 0.00 | 1.25 | % | 0 | 0 | 2.08 | -0.22 | 0.04 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 11.00 | 0.00 | 2.25 | % | 0 | 0 | 2.77 | -0.24 | 0.04 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 11.50 | 0.10 | 2.20 | % | 0 | 0 | 1.55 | -0.27 | 0.05 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 12.00 | 0.05 | 2.45 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.45 | -0.30 | 0.05 | -0.04 | 4/19/2024 | 5/6/2024 3:59:51 PM EST |
| 12.50 | 0.15 | 3.40 | % | 0 | 0 | 1.73 | -0.33 | 0.06 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 13.00 | 0.10 | 3.70 | % | 0 | 0 | 1.65 | -0.36 | 0.06 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 13.50 | 0.15 | 4.10 | 2.98 | 0.00 | 0.00% | 0 | 1 | 1.65 | -0.40 | 0.07 | -0.04 | 4/19/2024 | 5/6/2024 3:59:51 PM EST |
| 14.00 | 0.05 | 4.70 | % | 0 | 0 | 3.30 | -0.43 | 0.07 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 14.50 | 0.65 | 3.40 | % | 0 | 0 | 1.12 | -0.48 | 0.08 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 15.00 | 0.40 | 4.80 | % | 0 | 0 | 2.87 | -0.52 | 0.08 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 15.50 | 0.65 | 4.60 | % | 0 | 0 | 2.49 | -0.55 | 0.08 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 16.00 | 2.00 | 3.90 | % | 0 | 0 | 1.76 | -0.59 | 0.08 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 16.50 | 1.80 | 5.50 | % | 0 | 0 | 2.62 | -0.62 | 0.08 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 17.00 | 2.80 | 5.90 | % | 0 | 0 | 2.65 | -0.63 | 0.07 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 17.50 | 2.25 | 6.30 | % | 0 | 0 | 2.67 | -0.68 | 0.07 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 18.00 | 2.70 | 6.40 | % | 0 | 0 | 2.48 | -0.71 | 0.07 | -0.03 | 5/6/2024 3:59:51 PM EST | |||
| 18.50 | 2.55 | 6.90 | % | 0 | 0 | 2.55 | -0.73 | 0.07 | -0.03 | 5/6/2024 3:59:51 PM EST | |||
| 19.00 | 3.20 | 7.30 | % | 0 | 0 | 2.56 | -0.76 | 0.06 | -0.03 | 5/6/2024 3:59:51 PM EST | |||
| 20.00 | 4.00 | 8.50 | % | 0 | 0 | 2.84 | -0.80 | 0.06 | -0.03 | 5/6/2024 3:59:51 PM EST | |||
| 21.00 | 5.10 | 9.50 | % | 0 | 0 | 2.97 | -0.84 | 0.05 | -0.02 | 5/6/2024 3:59:51 PM EST | |||
| 22.00 | 7.30 | 10.50 | % | 0 | 0 | 3.09 | -0.86 | 0.04 | -0.02 | 5/6/2024 3:59:51 PM EST | |||
| 22.50 | 7.80 | 11.00 | % | 0 | 0 | 3.15 | -0.87 | 0.04 | -0.02 | 5/6/2024 3:59:51 PM EST | |||
| 25.00 | 10.20 | 13.50 | % | 0 | 0 | 3.41 | -0.93 | 0.03 | -0.01 | 5/6/2024 3:59:51 PM EST |