Options Chain for ADAPTIMMUNE THERAPEUTICS PLC SPONDS ADR (ADAP) - $0.24 as of 4/18/2025 7:01:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 10 | 424 | 3.79 | 0.21 | 1.85 | 0.00 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 1.00 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.03 | 0.42 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 1.50 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.01 | 0.10 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.03 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.01 | 0.00 | 4/7/2025 | 4/17/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.15 | 0.40 | 0.24 | 0.00 | 0.00% | 0 | 23 | 5.33 | -0.79 | 1.85 | 0.00 | 4/14/2025 | 4/17/2025 3:59:53 PM EST |
| 1.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | -0.97 | 0.42 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 1.50 | 0.00 | 1.40 | % | 0 | 0 | 0.00 | -0.99 | 0.10 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | -1.00 | 0.03 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 2.50 | 2.25 | 0.00 | 0.00% | 0 | 10 | 0.00 | -1.00 | 0.01 | 0.00 | 4/10/2025 | 4/17/2025 3:59:53 PM EST |
| 5.00 | 2.60 | 4.90 | 4.85 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:53 PM EST |
| 7.50 | 5.50 | 7.40 | 7.35 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:53 PM EST |