Options Chain for ADEIA INC COM (ADEA) - $22.70 as of 10/27/2026 8:22:11 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 | 8.40 | 11.90 | 10.15 | % | 0.81 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 15.00 | 6.20 | 9.50 | 7.85 | 11.85 | 0.00 | 0.00% | 0.52 | 0 | 140 | 1.80 | 0.99 | 0.02 | 0.00 | 9/4/2026 | 10/27/2026 3:59:55 PM EST |
| 17.50 | 4.10 | 7.30 | 5.70 | 14.20 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.49 | 0.88 | 0.04 | -0.01 | 8/4/2026 | 10/27/2026 3:59:55 PM EST |
| 20.00 | 2.40 | 4.80 | 3.60 | 3.70 | 0.00 | 0.00% | 0.18 | 0 | 119 | 1.09 | 0.72 | 0.06 | -0.01 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 22.50 | 1.20 | 2.95 | 2.08 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.64 | 0.54 | 0.07 | -0.02 | 10/20/2026 | 10/27/2026 3:59:55 PM EST |
| 25.00 | 1.00 | 1.80 | 1.40 | 1.25 | +0.18 | +16.83% | 0.06 | 5 | 821 | 0.70 | 0.36 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 30.00 | 0.20 | 0.50 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,288 | 0.64 | 0.13 | 0.04 | -0.01 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.02 | +18.19% | 0.00 | 3 | 2,591 | 0.65 | 0.04 | 0.02 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,172 | 1.00 | 0.01 | 0.01 | 0.00 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.52 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/27/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 800 | 1.66 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.26 | -0.01 | 0.02 | 0.00 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.90 | 0.45 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 92 | 0.90 | -0.12 | 0.04 | -0.01 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 20.00 | 0.65 | 1.75 | 1.20 | 1.32 | 0.00 | 0.00% | 0.06 | 0 | 135 | 0.68 | -0.28 | 0.06 | -0.01 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 22.50 | 1.40 | 3.20 | 2.30 | 2.85 | 0.00 | 0.00% | 0.10 | 0 | 363 | 0.66 | -0.46 | 0.07 | -0.02 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 25.00 | 2.70 | 4.80 | 3.75 | 4.69 | 0.00 | 0.00% | 0.15 | 0 | 198 | 0.58 | -0.64 | 0.07 | -0.02 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 30.00 | 6.70 | 9.30 | 8.00 | 6.42 | 0.00 | 0.00% | 0.27 | 0 | 585 | 1.18 | -0.87 | 0.04 | -0.01 | 10/9/2026 | 10/27/2026 3:59:55 PM EST |
| 35.00 | 11.40 | 14.40 | 12.90 | 13.75 | 0.00 | 0.00% | 0.37 | 0 | 50 | 1.49 | -0.96 | 0.02 | 0.00 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 40.00 | 16.40 | 19.30 | 17.85 | 16.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 7/17/2026 | 10/27/2026 3:59:55 PM EST |
| 45.00 | 21.30 | 24.30 | 22.80 | 20.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 10/27/2026 3:59:55 PM EST |
| 50.00 | 26.30 | 29.30 | 27.80 | 21.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 3:59:55 PM EST |