Options Chain for ADAPTIMMUNE THERAPEUTICS PLC SPONDS ADS (ADAP) - $0.10 as of 8/1/2025 7:51:28 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 | 0.03 | -0.02 | -40.00% | 0.06 | 4 | 128 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:56 PM EST |
| 1.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/1/2025 3:59:56 PM EST |
| 2.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/1/2025 3:59:56 PM EST |
| 2.50 | 0.00 | 2.95 | 1.48 | 0.05 | 0.00 | 0.00% | 0.59 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:56 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 | 0.10 | 0.45 | 0.28 | 0.40 | 0.00 | 0.00% | 0.56 | 0 | 532 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:56 PM EST |
| 1.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:56 PM EST |
| 1.50 | 0.50 | 1.50 | 1.00 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 2.00 | 1.00 | 2.00 | 1.50 | 1.72 | 0.00 | 0.00% | 0.75 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:56 PM EST |
| 2.50 | 1.10 | 2.50 | 1.80 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 5.00 | 3.60 | 5.00 | 4.30 | 4.87 | 0.00 | 0.00% | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:56 PM EST |
| 7.50 | 6.10 | 7.50 | 6.80 | % | 0.91 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST |