Options Chain for ADEIA INC COM (ADEA) - $14.00 as of 11/7/2025 11:51:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 12.70 | 11.35 | % | 4.54 | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 5.00 | 7.50 | 10.20 | 8.85 | % | 1.77 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 7.50 | 4.40 | 7.80 | 6.10 | % | 0.81 | 0 | 0 | 2.69 | 0.99 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 10.00 | 2.40 | 4.90 | 3.65 | 4.05 | 0.00 | 0.00% | 0.36 | 0 | 24 | 1.40 | 0.96 | 0.03 | -0.01 | 11/6/2025 | 11/7/2025 11:58:53 AM EST |
| 12.50 | 1.55 | 2.30 | 1.93 | 1.65 | +0.25 | +17.86% | 0.15 | 10 | 27 | 0.67 | 0.78 | 0.10 | -0.02 | 11/7/2025 | 11/7/2025 11:58:53 AM EST |
| 15.00 | 0.50 | 0.60 | 0.55 | 0.52 | -0.07 | -11.87% | 0.04 | 89 | 1,143 | 0.40 | 0.41 | 0.20 | -0.01 | 11/7/2025 | 11/7/2025 11:58:53 AM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.72 | 0.10 | 0.09 | -0.01 | 10/28/2025 | 11/7/2025 11:58:53 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,287 | 0.64 | 0.02 | 0.02 | 0.00 | 11/6/2025 | 11/7/2025 11:58:53 AM EST |
| 22.50 | 0.00 | 1.20 | 0.60 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.68 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/7/2025 11:58:53 AM 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.66 | -0.01 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 10.00 | 0.00 | 2.20 | 1.10 | % | 0.11 | 0 | 0 | 2.59 | -0.04 | 0.03 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 12.50 | 0.30 | 0.55 | 0.43 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.62 | -0.22 | 0.10 | -0.02 | 11/6/2025 | 11/7/2025 11:58:53 AM EST |
| 15.00 | 0.25 | 1.75 | 1.00 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.73 | -0.59 | 0.20 | -0.01 | 7/28/2025 | 11/7/2025 11:58:53 AM EST |
| 17.50 | 2.40 | 5.10 | 3.75 | 3.70 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.60 | -0.90 | 0.09 | -0.01 | 11/3/2025 | 11/7/2025 11:58:53 AM EST |
| 20.00 | 4.20 | 8.20 | 6.20 | % | 0.31 | 0 | 0 | 2.26 | -0.98 | 0.02 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 22.50 | 6.60 | 10.70 | 8.65 | % | 0.38 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST |