Options Chain for ADAPTIMMUNE THERAPEUTICS PLC SPONDS ADS (ADAP) - $0.08 as of 9/16/2025 8:21:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.06 | 300 | 1,160 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 13 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.02 | 36 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 1.00 | +0.75 | +300.00% | 0.07 | 1 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.01 | 9 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 31 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.35 | 0.50 | 0.43 | 0.50 | +0.10 | +25.00% | 0.86 | 354 | 27 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 1.00 | 0.90 | 1.00 | 0.95 | 0.98 | -0.01 | -1.01% | 0.95 | 1 | 173 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 1.50 | 1.40 | 1.50 | 1.45 | 1.40 | -0.02 | -1.41% | 0.97 | 1 | 170 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 2.00 | 1.90 | 2.00 | 1.95 | 1.99 | 0.00 | 0.00% | 0.97 | 0 | 166 | 0.00 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 3:59:54 PM EST |
| 2.50 | 2.40 | 2.50 | 2.45 | 2.40 | -0.04 | -1.64% | 0.98 | 9 | 66 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 5.00 | 4.90 | 5.00 | 4.95 | 4.94 | 0.00 | 0.00% | 0.99 | 0 | 26 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:54 PM EST |
| 7.50 | 7.40 | 7.50 | 7.45 | 7.40 | -0.07 | -0.94% | 0.99 | 10 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |