Options Chain for ADAPTIVE BIOTECHNOLOGIES CORP COM (ADPT) - $17.22 as of 10/27/2025 2:02:52 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 | 12.80 | 16.50 | 14.65 | % | 5.86 | 0 | 0 | 8.38 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:47 PM EST | |||
| 5.00 | 10.50 | 14.10 | 12.30 | % | 2.46 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:47 PM EST | |||
| 7.50 | 7.90 | 11.60 | 9.75 | % | 1.30 | 0 | 0 | 3.20 | 0.99 | 0.00 | -0.01 | 10/27/2025 1:58:47 PM EST | |||
| 10.00 | 5.50 | 9.20 | 7.35 | % | 0.73 | 0 | 0 | 2.37 | 0.96 | 0.01 | -0.01 | 10/27/2025 1:58:47 PM EST | |||
| 12.50 | 3.20 | 6.90 | 5.05 | % | 0.40 | 0 | 0 | 1.80 | 0.87 | 0.03 | -0.02 | 10/27/2025 1:58:47 PM EST | |||
| 15.00 | 1.40 | 5.20 | 3.30 | % | 0.22 | 0 | 0 | 1.59 | 0.74 | 0.05 | -0.02 | 10/27/2025 1:58:47 PM EST | |||
| 17.50 | 0.05 | 3.80 | 1.93 | % | 0.11 | 0 | 0 | 1.45 | 0.58 | 0.07 | -0.03 | 10/27/2025 1:58:47 PM EST | |||
| 20.00 | 0.50 | 2.65 | 1.58 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.91 | 0.43 | 0.07 | -0.03 | 10/21/2025 | 10/27/2025 1:58:47 PM EST |
| 22.50 | 0.00 | 2.35 | 1.18 | % | 0.05 | 0 | 0 | 1.48 | 0.30 | 0.06 | -0.02 | 10/27/2025 1:58:47 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.60 | 0.20 | 0.05 | -0.02 | 10/27/2025 1:58:47 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.38 | 0.09 | 0.03 | -0.01 | 10/27/2025 1:58:47 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 | 1.95 | 0.98 | % | 0.39 | 0 | 0 | 9.04 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:47 PM EST | |||
| 5.00 | 0.00 | 1.95 | 0.98 | % | 0.20 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:47 PM EST | |||
| 7.50 | 0.00 | 1.95 | 0.98 | % | 0.13 | 0 | 0 | 3.37 | -0.01 | 0.00 | -0.01 | 10/27/2025 1:58:47 PM EST | |||
| 10.00 | 0.00 | 2.00 | 1.00 | % | 0.10 | 0 | 0 | 2.51 | -0.04 | 0.01 | -0.01 | 10/27/2025 1:58:47 PM EST | |||
| 12.50 | 0.00 | 2.25 | 1.13 | % | 0.09 | 0 | 0 | 1.98 | -0.13 | 0.03 | -0.02 | 10/27/2025 1:58:47 PM EST | |||
| 15.00 | 0.00 | 2.85 | 1.43 | % | 0.10 | 0 | 0 | 1.68 | -0.26 | 0.05 | -0.02 | 10/27/2025 1:58:47 PM EST | |||
| 17.50 | 0.25 | 3.90 | 2.08 | % | 0.12 | 0 | 0 | 1.53 | -0.42 | 0.07 | -0.03 | 10/27/2025 1:58:47 PM EST | |||
| 20.00 | 1.90 | 5.60 | 3.75 | % | 0.19 | 0 | 0 | 1.56 | -0.57 | 0.07 | -0.03 | 10/27/2025 1:58:47 PM EST | |||
| 22.50 | 3.90 | 7.60 | 5.75 | % | 0.26 | 0 | 0 | 1.63 | -0.70 | 0.06 | -0.02 | 10/27/2025 1:58:47 PM EST | |||
| 25.00 | 6.10 | 9.80 | 7.95 | % | 0.32 | 0 | 0 | 1.74 | -0.80 | 0.05 | -0.02 | 10/27/2025 1:58:47 PM EST | |||
| 30.00 | 11.00 | 14.70 | 12.85 | % | 0.43 | 0 | 0 | 2.04 | -0.91 | 0.03 | -0.01 | 10/27/2025 1:58:47 PM EST |