Options Chain for ADAPTIVE BIOTECHNOLOGIES CORP COM (ADPT) - $18.50 as of 1/30/2026 7:22:17 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 | 13.50 | 18.40 | 15.95 | % | 6.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 5.00 | 11.00 | 15.90 | 13.45 | % | 2.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 7.50 | 8.60 | 13.50 | 11.05 | % | 1.47 | 0 | 0 | 3.94 | 0.98 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 10.00 | 6.50 | 10.90 | 8.70 | % | 0.87 | 0 | 0 | 2.85 | 0.94 | 0.01 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 12.50 | 4.00 | 8.50 | 6.25 | % | 0.50 | 0 | 0 | 2.18 | 0.87 | 0.02 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 15.00 | 2.00 | 6.50 | 4.25 | % | 0.28 | 0 | 0 | 1.81 | 0.77 | 0.04 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 17.50 | 2.00 | 5.00 | 3.50 | 2.10 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.07 | 0.65 | 0.05 | -0.03 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 20.00 | 0.20 | 5.00 | 2.60 | 1.75 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.13 | 0.53 | 0.05 | -0.03 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 3.30 | 1.65 | % | 0.07 | 0 | 0 | 1.67 | 0.41 | 0.05 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 5.00 | 2.50 | 0.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.52 | 0.32 | 0.05 | -0.03 | 1/16/2026 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 5.00 | 2.50 | % | 0.08 | 0 | 0 | 2.87 | 0.18 | 0.03 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 5.00 | 2.50 | % | 0.07 | 0 | 0 | 3.14 | 0.10 | 0.02 | -0.01 | 1/30/2026 3:59:58 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 | 5.00 | 2.50 | % | 1.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 5.00 | 2.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 5.00 | 2.50 | % | 0.33 | 0 | 0 | 6.82 | -0.02 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 5.00 | 2.50 | % | 0.25 | 0 | 0 | 4.90 | -0.06 | 0.01 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 5.00 | 2.50 | % | 0.20 | 0 | 0 | 3.76 | -0.13 | 0.02 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 5.00 | 2.50 | % | 0.17 | 0 | 0 | 2.91 | -0.23 | 0.04 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 17.50 | 0.30 | 5.00 | 2.65 | % | 0.15 | 0 | 0 | 1.26 | -0.35 | 0.05 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 1.10 | 5.50 | 3.30 | % | 0.16 | 0 | 0 | 1.79 | -0.47 | 0.05 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 22.50 | 2.90 | 7.00 | 4.95 | % | 0.22 | 0 | 0 | 1.71 | -0.59 | 0.05 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 25.00 | 5.00 | 9.00 | 7.00 | % | 0.28 | 0 | 0 | 1.76 | -0.68 | 0.05 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 9.60 | 14.00 | 11.80 | % | 0.39 | 0 | 0 | 2.13 | -0.82 | 0.03 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 35.00 | 14.50 | 19.00 | 16.75 | % | 0.48 | 0 | 0 | 2.42 | -0.90 | 0.02 | -0.01 | 1/30/2026 3:59:58 PM EST |