Options Chain for ADAPTIVE BIOTECHNOLOGIES CORP COM (ADPT) - $16.26 as of 1/1/2026 7:03:42 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.50 | 16.00 | 13.75 | 9.60 | 0.00 | 0.00% | 5.50 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 12/31/2025 3:59:53 PM EST |
| 5.00 | 9.10 | 13.50 | 11.30 | 11.55 | +1.44 | +14.25% | 2.26 | 5 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 7.50 | 6.50 | 11.00 | 8.75 | 9.93 | 0.00 | 0.00% | 1.17 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/31/2025 3:59:53 PM EST |
| 10.00 | 4.10 | 8.50 | 6.30 | 6.75 | 0.00 | 0.00% | 0.63 | 0 | 21 | 4.37 | 0.99 | 0.01 | -0.02 | 12/29/2025 | 12/31/2025 3:59:53 PM EST |
| 12.50 | 1.80 | 6.50 | 4.15 | 4.27 | 0.00 | 0.00% | 0.33 | 0 | 210 | 3.55 | 0.93 | 0.04 | -0.04 | 12/29/2025 | 12/31/2025 3:59:53 PM EST |
| 15.00 | 1.80 | 3.10 | 2.45 | 2.32 | 0.00 | 0.00% | 0.16 | 0 | 214 | 1.63 | 0.74 | 0.09 | -0.06 | 12/30/2025 | 12/31/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 2.10 | 1.05 | 0.70 | -0.32 | -31.38% | 0.06 | 10 | 187 | 1.11 | 0.48 | 0.11 | -0.06 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.92 | 0.26 | 0.09 | -0.05 | 12/29/2025 | 12/31/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.79 | 0.12 | 0.06 | -0.03 | 12/29/2025 | 12/31/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 3.10 | 1.55 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 3.87 | 0.05 | 0.03 | -0.01 | 12/29/2025 | 12/31/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 3.10 | 1.55 | % | 0.05 | 0 | 0 | 4.44 | 0.01 | 0.01 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 3.10 | 1.55 | % | 0.62 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 3.10 | 1.55 | 0.30 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 12/31/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 3.10 | 1.55 | 0.09 | 0.00 | 0.00% | 0.21 | 0 | 128 | 2.04 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:53 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.48 | -0.01 | 0.01 | -0.02 | 12/23/2025 | 12/31/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 136 | 2.46 | -0.07 | 0.04 | -0.04 | 12/29/2025 | 12/31/2025 3:59:53 PM EST |
| 15.00 | 0.20 | 1.00 | 0.60 | 0.45 | -0.04 | -8.17% | 0.04 | 1 | 179 | 0.98 | -0.26 | 0.09 | -0.06 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.14 | 0 | 57 | 3.25 | -0.52 | 0.11 | -0.06 | 12/22/2025 | 12/31/2025 3:59:53 PM EST |
| 20.00 | 1.50 | 6.00 | 3.75 | 4.40 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.88 | -0.74 | 0.09 | -0.05 | 11/20/2025 | 12/31/2025 3:59:53 PM EST |
| 22.50 | 4.00 | 8.50 | 6.25 | % | 0.28 | 0 | 0 | 3.36 | -0.88 | 0.06 | -0.03 | 12/31/2025 3:59:53 PM EST | |||
| 25.00 | 6.50 | 11.20 | 8.85 | % | 0.35 | 0 | 0 | 3.91 | -0.95 | 0.03 | -0.01 | 12/31/2025 3:59:53 PM EST | |||
| 30.00 | 11.50 | 16.20 | 13.85 | % | 0.46 | 0 | 0 | 4.40 | -0.99 | 0.01 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 35.00 | 16.50 | 21.40 | 18.95 | % | 0.54 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST |