Options Chain for ADAPTIVE BIOTECHNOLOGIES CORP COM (ADPT) - $10.38 as of 7/21/2025 7:53:08 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 | 7.20 | 9.80 | 8.50 | % | 3.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
5.00 | 5.10 | 7.20 | 6.15 | 6.00 | 0.00 | 0.00% | 1.23 | 0 | 1 | 5.83 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/21/2025 3:59:48 PM EST |
7.50 | 2.20 | 3.80 | 3.00 | 4.80 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.38 | 0.92 | 0.06 | -0.01 | 6/26/2025 | 7/21/2025 3:59:48 PM EST |
10.00 | 0.85 | 1.80 | 1.33 | 1.00 | -0.43 | -30.07% | 0.13 | 4 | 11 | 0.99 | 0.61 | 0.15 | -0.02 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
12.50 | 0.20 | 0.50 | 0.35 | 0.20 | -0.10 | -33.34% | 0.03 | 41 | 310 | 0.83 | 0.28 | 0.12 | -0.02 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
15.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.99 | 0.10 | 0.06 | -0.01 | 7/18/2025 | 7/21/2025 3:59:48 PM EST |
17.50 | 0.00 | 2.35 | 1.18 | % | 0.07 | 0 | 0 | 3.82 | 0.03 | 0.02 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.76 | 0.01 | 0.01 | 0.00 | 7/21/2025 3:59:48 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 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.46 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/21/2025 3:59:48 PM EST |
5.00 | 0.00 | 2.30 | 1.15 | 0.05 | % | 0.23 | 30 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:48 PM EST | |
7.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.33 | -0.08 | 0.06 | -0.01 | 7/16/2025 | 7/21/2025 3:59:48 PM EST |
10.00 | 0.00 | 1.25 | 0.63 | 0.65 | +0.15 | +30.00% | 0.06 | 1 | 31 | 1.31 | -0.39 | 0.15 | -0.02 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
12.50 | 1.40 | 2.65 | 2.03 | 1.20 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.09 | -0.72 | 0.12 | -0.02 | 7/10/2025 | 7/21/2025 3:59:48 PM EST |
15.00 | 4.50 | 6.60 | 5.55 | % | 0.37 | 0 | 0 | 2.97 | -0.90 | 0.06 | -0.01 | 7/21/2025 3:59:48 PM EST | |||
17.50 | 5.80 | 9.20 | 7.50 | % | 0.43 | 0 | 0 | 3.47 | -0.97 | 0.02 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
20.00 | 8.40 | 11.70 | 10.05 | % | 0.50 | 0 | 0 | 3.79 | -0.99 | 0.01 | 0.00 | 7/21/2025 3:59:48 PM EST |