Options Chain for ADAPTIVE BIOTECHNOLOGIES CORP COM (ADPT) - $28.52 as of 9/29/2026 6:21:45 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 | 25.20 | 29.00 | 27.10 | 26.26 | +0.52 | +2.02% | 10.84 | 88 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:51 PM EST |
| 5.00 | 22.70 | 26.50 | 24.60 | 9.60 | 0.00 | 0.00% | 4.92 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 9/29/2026 3:59:51 PM EST |
| 7.50 | 19.60 | 24.00 | 21.80 | % | 2.91 | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:51 PM EST | |||
| 10.00 | 17.10 | 21.50 | 19.30 | % | 1.93 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:51 PM EST | |||
| 12.50 | 15.20 | 19.00 | 17.10 | 7.60 | 0.00 | 0.00% | 1.37 | 0 | 2 | 5.33 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 9/29/2026 3:59:51 PM EST |
| 15.00 | 12.10 | 16.50 | 14.30 | 10.00 | 0.00 | 0.00% | 0.95 | 0 | 52 | 4.40 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/29/2026 3:59:51 PM EST |
| 17.50 | 9.60 | 14.00 | 11.80 | 7.35 | 0.00 | 0.00% | 0.67 | 0 | 85 | 3.65 | 0.99 | 0.00 | -0.01 | 9/2/2026 | 9/29/2026 3:59:51 PM EST |
| 20.00 | 7.10 | 11.50 | 9.30 | 8.50 | 0.00 | 0.00% | 0.47 | 0 | 137 | 3.00 | 0.97 | 0.01 | -0.02 | 9/18/2026 | 9/29/2026 3:59:51 PM EST |
| 22.50 | 5.50 | 9.00 | 7.25 | 7.77 | 0.00 | 0.00% | 0.32 | 0 | 405 | 2.42 | 0.91 | 0.03 | -0.03 | 9/25/2026 | 9/29/2026 3:59:51 PM EST |
| 25.00 | 4.00 | 5.70 | 4.85 | 4.58 | +0.18 | +4.10% | 0.19 | 3 | 168 | 1.01 | 0.79 | 0.05 | -0.05 | 9/29/2026 | 9/29/2026 3:59:51 PM EST |
| 30.00 | 0.95 | 1.50 | 1.23 | 1.45 | +0.05 | +3.58% | 0.04 | 2 | 407 | 0.68 | 0.46 | 0.07 | -0.07 | 9/29/2026 | 9/29/2026 3:59:51 PM EST |
| 35.00 | 0.05 | 0.50 | 0.28 | 0.25 | +0.10 | +66.67% | 0.01 | 1 | 93 | 0.69 | 0.19 | 0.05 | -0.04 | 9/29/2026 | 9/29/2026 3:59:51 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/29/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 1.85 | 0.93 | % | 0.12 | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 1.85 | 0.93 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 33 | 5.51 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/29/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 1.85 | 0.93 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 32 | 4.50 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/29/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 1.85 | 0.93 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 6 | 3.71 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/29/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 1.85 | 0.93 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.32 | -0.01 | 0.00 | -0.01 | 9/21/2026 | 9/29/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 115 | 1.72 | -0.03 | 0.01 | -0.02 | 9/28/2026 | 9/29/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 2.10 | 1.05 | 0.86 | 0.00 | 0.00% | 0.05 | 0 | 16 | 2.10 | -0.09 | 0.03 | -0.03 | 9/15/2026 | 9/29/2026 3:59:51 PM EST |
| 25.00 | 0.15 | 1.30 | 0.73 | 0.45 | +0.05 | +12.50% | 0.03 | 1 | 65 | 0.88 | -0.21 | 0.05 | -0.05 | 9/29/2026 | 9/29/2026 3:59:51 PM EST |
| 30.00 | 0.95 | 4.30 | 2.63 | 1.97 | 0.00 | 0.00% | 0.09 | 0 | 17 | 1.46 | -0.54 | 0.07 | -0.07 | 9/25/2026 | 9/29/2026 3:59:51 PM EST |
| 35.00 | 4.90 | 8.00 | 6.45 | 7.55 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.55 | -0.81 | 0.05 | -0.04 | 9/16/2026 | 9/29/2026 3:59:51 PM EST |