Options Chain for ADAPTIVE BIOTECHNOLOGIES CORP COM (ADPT) - $9.29 as of 5/13/2025 8:11:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.30 | 8.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 5.00 | 4.10 | 5.90 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.01 | 0.00 | 4/24/2025 | 5/13/2025 3:59:52 PM EST |
| 7.50 | 0.70 | 2.20 | 1.95 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.85 | 0.10 | -0.01 | 5/9/2025 | 5/13/2025 3:59:52 PM EST |
| 10.00 | 0.45 | 1.00 | 0.70 | -0.70 | -50.00% | 4 | 62 | 0.80 | 0.44 | 0.18 | -0.01 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 1.65 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.14 | 0.11 | -0.01 | 5/7/2025 | 5/13/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 1.55 | % | 0 | 0 | 2.44 | 0.03 | 0.03 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 1.50 | % | 0 | 0 | 2.70 | 0.01 | 0.01 | 0.00 | 5/13/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.50 | % | 0 | 0 | 7.62 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 5.00 | 0.05 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 14 | 2.54 | 0.00 | 0.01 | 0.00 | 5/6/2025 | 5/13/2025 3:59:52 PM EST |
| 7.50 | 0.20 | 1.70 | 0.44 | 0.00 | 0.00% | 0 | 9 | 0.87 | -0.15 | 0.10 | -0.01 | 5/7/2025 | 5/13/2025 3:59:52 PM EST |
| 10.00 | 0.95 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 18 | 0.70 | -0.56 | 0.18 | -0.01 | 5/12/2025 | 5/13/2025 3:59:52 PM EST |
| 12.50 | 2.65 | 3.70 | 2.85 | 0.00 | 0.00% | 0 | 3 | 1.77 | -0.86 | 0.11 | -0.01 | 5/5/2025 | 5/13/2025 3:59:52 PM EST |
| 15.00 | 5.10 | 7.00 | 6.00 | 0.00 | 0.00% | 0 | 3 | 2.44 | -0.97 | 0.03 | 0.00 | 5/2/2025 | 5/13/2025 3:59:52 PM EST |
| 17.50 | 7.80 | 9.30 | % | 0 | 0 | 2.59 | -0.99 | 0.01 | 0.00 | 5/13/2025 3:59:52 PM EST |