Options Chain for ADAPTIMMUNE THERAPEUTICS PLC SPONDS ADR (ADAP) - $1.10 as of 5/8/2024 10:11:13 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.25 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.99 | 0.08 | 0.00 | 5/3/2024 | 5/7/2024 3:59:20 PM EST |
| 1.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 56 | 5.97 | 0.67 | 0.92 | -0.01 | 4/26/2024 | 5/7/2024 3:59:20 PM EST |
| 1.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 145 | 2.18 | 0.24 | 0.81 | -0.01 | 5/6/2024 | 5/7/2024 3:59:20 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.20 | 0.07 | 0.33 | 0.00 | 4/1/2024 | 5/7/2024 3:59:20 PM EST |
| 2.50 | 0.00 | 0.10 | % | 0 | 0 | 4.83 | 0.02 | 0.10 | 0.00 | 5/7/2024 3:59:20 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:20 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:20 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.40 | % | 0 | 0 | 0.00 | -0.01 | 0.08 | 0.00 | 5/7/2024 3:59:20 PM EST | |||
| 1.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 203 | 1.33 | -0.33 | 0.92 | -0.01 | 4/18/2024 | 5/7/2024 3:59:20 PM EST |
| 1.50 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 24 | 7.95 | -0.76 | 0.81 | -0.01 | 4/29/2024 | 5/7/2024 3:59:20 PM EST |
| 2.00 | 0.50 | 1.50 | % | 0 | 0 | 9.09 | -0.93 | 0.33 | 0.00 | 5/7/2024 3:59:20 PM EST | |||
| 2.50 | 1.00 | 2.00 | 1.35 | 0.00 | 0.00% | 0 | 0 | 0.00 | -0.98 | 0.10 | 0.00 | 4/12/2024 | 5/7/2024 3:59:20 PM EST |
| 5.00 | 3.30 | 4.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:20 PM EST | |||
| 7.50 | 5.60 | 7.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:20 PM EST |