Options Chain for ADEIA INC COM (ADEA) - $24.37 as of 9/2/2026 8:31:31 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 | 8.80 | 10.50 | 9.65 | % | 0.64 | 0 | 0 | 2.15 | 0.99 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 17.50 | 6.40 | 7.90 | 7.15 | % | 0.41 | 0 | 0 | 1.57 | 0.97 | 0.02 | -0.01 | 9/1/2026 3:59:55 PM EST | |||
| 20.00 | 4.40 | 5.60 | 5.00 | 5.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.79 | 0.87 | 0.04 | -0.01 | 9/1/2026 | 9/1/2026 3:59:55 PM EST |
| 22.50 | 2.40 | 3.60 | 3.00 | % | 0.13 | 0 | 0 | 0.56 | 0.71 | 0.08 | -0.02 | 9/1/2026 3:59:55 PM EST | |||
| 25.00 | 1.35 | 2.30 | 1.83 | 1.81 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.54 | 0.49 | 0.09 | -0.02 | 9/1/2026 | 9/1/2026 3:59:55 PM EST |
| 30.00 | 0.30 | 0.40 | 0.35 | 0.51 | +0.10 | +24.39% | 0.01 | 785 | 1,227 | 0.54 | 0.17 | 0.05 | -0.01 | 9/2/2026 | 9/1/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.75 | 0.04 | 0.02 | 0.00 | 9/1/2026 | 9/1/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.11 | % | 0.00 | 6 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 9/2/2026 | 9/1/2026 3:59:55 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.51 | -0.01 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.06 | -0.03 | 0.02 | -0.01 | 9/1/2026 3:59:55 PM EST | |||
| 20.00 | 0.05 | 0.75 | 0.40 | 0.40 | % | 0.02 | 1 | 0 | 0.55 | -0.13 | 0.04 | -0.01 | 9/2/2026 | 9/1/2026 3:59:55 PM EST | |
| 22.50 | 0.75 | 1.45 | 1.10 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.54 | -0.29 | 0.08 | -0.02 | 9/1/2026 | 9/1/2026 3:59:55 PM EST |
| 25.00 | 1.80 | 2.30 | 2.05 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 147 | 0.54 | -0.51 | 0.09 | -0.02 | 9/1/2026 | 9/1/2026 3:59:55 PM EST |
| 30.00 | 5.00 | 6.50 | 5.75 | % | 0.19 | 0 | 0 | 1.05 | -0.83 | 0.05 | -0.01 | 9/1/2026 3:59:55 PM EST | |||
| 35.00 | 9.80 | 11.50 | 10.65 | % | 0.30 | 0 | 0 | 1.26 | -0.96 | 0.02 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 40.00 | 14.10 | 16.60 | 15.35 | % | 0.38 | 0 | 0 | 1.42 | -0.99 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST |