Options Chain for ADEIA INC COM (ADEA) - $26.00 as of 10/1/2026 7:31:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.40 | 15.00 | 13.20 | % | 1.06 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 15.00 | 8.60 | 12.50 | 10.55 | 10.95 | 0.00 | 0.00% | 0.70 | 0 | 11 | 2.08 | 0.99 | 0.01 | 0.00 | 9/3/2026 | 10/1/2026 4:00:05 PM EST |
| 17.50 | 7.20 | 10.20 | 8.70 | % | 0.50 | 0 | 0 | 1.74 | 0.95 | 0.02 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 20.00 | 5.20 | 6.50 | 5.85 | 6.50 | 0.00 | 0.00% | 0.29 | 0 | 51 | 0.92 | 0.87 | 0.03 | -0.01 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 22.50 | 2.75 | 4.50 | 3.63 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.79 | 0.75 | 0.05 | -0.02 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 25.00 | 2.15 | 2.90 | 2.53 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 59 | 0.58 | 0.59 | 0.07 | -0.02 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 30.00 | 0.70 | 1.00 | 0.85 | 0.90 | -0.10 | -10.00% | 0.03 | 20 | 225 | 0.59 | 0.28 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 35.00 | 0.20 | 0.75 | 0.48 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.70 | 0.10 | 0.03 | -0.01 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.03 | 0.03 | 0.01 | 0.00 | 9/23/2026 | 10/1/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.23 | 0.01 | 0.00 | 0.00 | 8/17/2026 | 10/1/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.03 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/1/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.49 | -0.01 | 0.01 | 0.00 | 8/4/2026 | 10/1/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 176 | 1.17 | -0.05 | 0.02 | -0.01 | 8/18/2026 | 10/1/2026 4:00:05 PM EST |
| 20.00 | 0.15 | 0.90 | 0.53 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.68 | -0.13 | 0.03 | -0.01 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 22.50 | 0.85 | 1.15 | 1.00 | 1.00 | +0.20 | +25.00% | 0.04 | 5 | 244 | 0.64 | -0.25 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 25.00 | 1.70 | 2.40 | 2.05 | 2.79 | 0.00 | 0.00% | 0.08 | 0 | 72 | 0.64 | -0.41 | 0.07 | -0.02 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 30.00 | 4.40 | 6.20 | 5.30 | 5.30 | +0.10 | +1.93% | 0.18 | 1 | 44 | 0.86 | -0.72 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 35.00 | 9.10 | 10.60 | 9.85 | 9.77 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.97 | -0.90 | 0.03 | -0.01 | 9/25/2026 | 10/1/2026 4:00:05 PM EST |
| 40.00 | 13.20 | 15.90 | 14.55 | 14.80 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.30 | -0.97 | 0.01 | 0.00 | 9/10/2026 | 10/1/2026 4:00:05 PM EST |
| 45.00 | 18.40 | 21.30 | 19.85 | % | 0.44 | 0 | 0 | 1.63 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 50.00 | 23.10 | 26.30 | 24.70 | % | 0.49 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST |