Options Chain for ADAPTIMMUNE THERAPEUTICS PLC SPONDS ADS (ADAP) - $0.25 as of 10/9/2025 7:12:31 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
0.50 0.00 0.05 0.03 0.05 +0.03 +150.00% 0.06 2,871 13,053 7.88 0.00 0.00 0.00 10/9/2025 10/9/2025 3:59:55 PM EST
1.00 0.00 0.05 0.03 0.03 -0.02 -40.00% 0.03 2 487 0.00 0.00 0.00 0.00 10/9/2025 10/9/2025 3:59:55 PM EST
1.50 0.00 0.05 0.03 0.03 -0.02 -40.00% 0.02 31 53 0.00 0.00 0.00 0.00 10/9/2025 10/9/2025 3:59:55 PM EST
2.00 0.00 0.10 0.05 0.04 0.00 0.00% 0.03 100 105 0.00 0.00 0.00 0.00 10/9/2025 10/9/2025 3:59:55 PM EST
2.50 0.00 0.05 0.03 0.04 0.00 0.00% 0.01 1 7 0.00 0.00 0.00 0.00 10/9/2025 10/9/2025 3:59:55 PM EST
5.00 0.00 0.05 0.03 0.04 0.00 0.00% 0.01 1 71 0.00 0.00 0.00 0.00 10/9/2025 10/9/2025 3:59:55 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
0.50 0.20 0.30 0.25 0.25 -0.05 -16.67% 0.50 1,642 234 5.44 -1.00 0.00 0.00 10/9/2025 10/9/2025 3:59:55 PM EST
1.00 0.70 0.80 0.75 0.77 -0.08 -9.42% 0.75 4 172 7.72 -1.00 0.00 0.00 10/9/2025 10/9/2025 3:59:55 PM EST
1.50 1.20 1.35 1.28 1.28 -0.05 -3.76% 0.85 1 288 0.00 -1.00 0.00 0.00 10/9/2025 10/9/2025 3:59:55 PM EST
2.00 1.70 1.85 1.78 1.75 -0.08 -4.38% 0.89 2 160 0.00 -1.00 0.00 0.00 10/9/2025 10/9/2025 3:59:55 PM EST
2.50 2.20 2.35 2.28 2.22 -0.10 -4.31% 0.91 2 74 0.00 -1.00 0.00 0.00 10/9/2025 10/9/2025 3:59:55 PM EST
5.00 4.50 4.90 4.70 4.85 0.00 0.00% 0.94 0 92 0.00 -1.00 0.00 0.00 9/23/2025 10/9/2025 3:59:55 PM EST