Options Chain for ADAPTIVE BIOTECHNOLOGIES CORP COM (ADPT) - $14.02 as of 5/8/2026 7:01:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.50 | 13.50 | 11.50 | % | 4.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 5.00 | 7.10 | 11.00 | 9.05 | % | 1.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 7.50 | 4.50 | 8.50 | 6.50 | 6.60 | 0.00 | 0.00% | 0.87 | 0 | 1 | 8.74 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:03 PM EST |
| 10.00 | 2.10 | 6.00 | 4.05 | 3.20 | 0.00 | 0.00% | 0.40 | 0 | 1 | 6.01 | 0.98 | 0.02 | -0.01 | 4/10/2026 | 5/8/2026 4:00:03 PM EST |
| 12.50 | 0.20 | 5.00 | 2.60 | 1.63 | 0.00 | 0.00% | 0.21 | 0 | 10 | 6.13 | 0.81 | 0.15 | -0.04 | 5/5/2026 | 5/8/2026 4:00:03 PM EST |
| 15.00 | 0.10 | 0.35 | 0.23 | 0.17 | -0.53 | -75.72% | 0.02 | 6 | 54 | 0.73 | 0.31 | 0.19 | -0.04 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 17.50 | 0.15 | 0.30 | 0.23 | 0.25 | +0.17 | +212.50% | 0.01 | 31 | 76 | 1.49 | 0.05 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 3.80 | 1.90 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 21 | 7.26 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 3.80 | 1.90 | % | 0.08 | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 3.80 | 1.90 | 0.10 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 39 | 1.43 | -0.02 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 123 | 0.99 | -0.19 | 0.15 | -0.04 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 4.80 | 2.40 | 3.10 | 0.00 | 0.00% | 0.16 | 0 | 9 | 5.37 | -0.69 | 0.19 | -0.04 | 4/17/2026 | 5/8/2026 4:00:03 PM EST |
| 17.50 | 1.50 | 5.30 | 3.40 | % | 0.19 | 0 | 0 | 3.65 | -0.95 | 0.05 | -0.01 | 5/8/2026 4:00:03 PM EST | |||
| 20.00 | 4.10 | 7.90 | 6.00 | 6.20 | +0.04 | +0.65% | 0.30 | 2 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 22.50 | 6.60 | 10.40 | 8.50 | 8.70 | +0.10 | +1.17% | 0.38 | 2 | 2 | 5.05 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 25.00 | 9.00 | 12.80 | 10.90 | 11.45 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:03 PM EST |