Options Chain for ADEIA INC COM (ADEA) - $26.35 as of 8/24/2026 7:13:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.70 | 13.40 | 11.55 | % | 0.77 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 17.50 | 7.90 | 11.00 | 9.45 | % | 0.54 | 0 | 0 | 1.75 | 0.97 | 0.01 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 20.00 | 5.80 | 8.80 | 7.30 | % | 0.36 | 0 | 0 | 1.48 | 0.91 | 0.03 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 22.50 | 4.00 | 5.30 | 4.65 | % | 0.21 | 0 | 0 | 0.61 | 0.79 | 0.05 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 25.00 | 2.40 | 3.60 | 3.00 | % | 0.12 | 0 | 0 | 0.60 | 0.63 | 0.07 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 30.00 | 0.60 | 1.30 | 0.95 | 1.11 | -0.14 | -11.20% | 0.03 | 4 | 8 | 0.55 | 0.31 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 35.00 | 0.20 | 0.55 | 0.38 | 0.50 | % | 0.01 | 5 | 0 | 0.61 | 0.12 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 40.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.23 | 0.03 | 0.01 | 0.00 | 8/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.27 | -0.03 | 0.01 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.02 | -0.09 | 0.03 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 22.50 | 0.60 | 0.90 | 0.75 | % | 0.03 | 0 | 0 | 0.58 | -0.21 | 0.05 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 25.00 | 1.50 | 1.80 | 1.65 | 1.61 | -0.04 | -2.43% | 0.07 | 107 | 34 | 0.57 | -0.37 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 30.00 | 4.40 | 5.50 | 4.95 | % | 0.17 | 0 | 0 | 0.63 | -0.69 | 0.06 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 35.00 | 8.50 | 10.00 | 9.25 | % | 0.26 | 0 | 0 | 0.94 | -0.88 | 0.03 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 40.00 | 12.70 | 15.10 | 13.90 | % | 0.35 | 0 | 0 | 1.20 | -0.97 | 0.01 | 0.00 | 8/24/2026 4:00:01 PM EST |