Options Chain for ADAPTIVE BIOTECHNOLOGIES CORP COM (ADPT) - $15.77 as of 2/6/2026 7:12:16 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 | 11.00 | 15.00 | 13.00 | % | 5.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:57:38 PM EST | |||
| 5.00 | 9.00 | 12.50 | 10.75 | % | 2.15 | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:57:38 PM EST | |||
| 7.50 | 6.80 | 10.00 | 8.40 | % | 1.12 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:57:38 PM EST | |||
| 10.00 | 4.40 | 8.50 | 6.45 | 8.70 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.82 | 0.99 | 0.01 | 0.00 | 2/2/2026 | 2/6/2026 3:57:38 PM EST |
| 12.50 | 1.40 | 6.00 | 3.70 | % | 0.30 | 0 | 0 | 3.92 | 0.89 | 0.06 | -0.02 | 2/6/2026 3:57:38 PM EST | |||
| 15.00 | 0.35 | 5.00 | 2.68 | 1.30 | -1.45 | -52.73% | 0.18 | 7 | 80 | 3.96 | 0.63 | 0.12 | -0.04 | 2/6/2026 | 2/6/2026 3:57:38 PM EST |
| 17.50 | 0.35 | 5.00 | 2.68 | 0.80 | -0.07 | -8.05% | 0.15 | 3 | 776 | 0.93 | 0.32 | 0.12 | -0.04 | 2/6/2026 | 2/6/2026 3:57:38 PM EST |
| 20.00 | 0.10 | 0.95 | 0.53 | 0.20 | -0.05 | -20.00% | 0.03 | 2 | 826 | 1.12 | 0.12 | 0.07 | -0.02 | 2/6/2026 | 2/6/2026 3:57:38 PM EST |
| 22.50 | 0.00 | 5.00 | 2.50 | 0.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 5.65 | 0.04 | 0.03 | -0.01 | 2/4/2026 | 2/6/2026 3:57:38 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.40 | 0.01 | 0.01 | 0.00 | 2/2/2026 | 2/6/2026 3:57:38 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:57:38 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 | 5.00 | 2.50 | % | 1.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:57:38 PM EST | |||
| 5.00 | 0.00 | 5.00 | 2.50 | 0.10 | 0.00 | 0.00% | 0.50 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/6/2026 3:57:38 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.02 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 3:57:38 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | -0.01 | 0.01 | 0.00 | 2/4/2026 | 2/6/2026 3:57:38 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.07 | -0.11 | 0.06 | -0.02 | 1/26/2026 | 2/6/2026 3:57:38 PM EST |
| 15.00 | 0.00 | 1.65 | 0.83 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 36 | 1.67 | -0.37 | 0.12 | -0.04 | 2/5/2026 | 2/6/2026 3:57:38 PM EST |
| 17.50 | 0.20 | 5.00 | 2.60 | 1.40 | 0.00 | 0.00% | 0.15 | 0 | 115 | 3.17 | -0.68 | 0.12 | -0.04 | 2/4/2026 | 2/6/2026 3:57:38 PM EST |
| 20.00 | 2.50 | 7.00 | 4.75 | 3.05 | 0.00 | 0.00% | 0.24 | 0 | 50 | 3.33 | -0.88 | 0.07 | -0.02 | 1/12/2026 | 2/6/2026 3:57:38 PM EST |
| 22.50 | 5.00 | 9.00 | 7.00 | % | 0.31 | 0 | 0 | 3.78 | -0.96 | 0.03 | -0.01 | 2/6/2026 3:57:38 PM EST | |||
| 25.00 | 7.50 | 11.50 | 9.50 | 7.15 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.15 | -0.99 | 0.01 | 0.00 | 1/12/2026 | 2/6/2026 3:57:38 PM EST |
| 30.00 | 12.50 | 16.50 | 14.50 | % | 0.48 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:57:38 PM EST |