Options Chain for ADEIA INC COM (ADEA) - $18.51 as of 1/7/2026 11:42:17 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 | 13.70 | 17.50 | 15.60 | % | 6.24 | 0 | 0 | 9.80 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 5.00 | 11.00 | 15.00 | 13.00 | % | 2.60 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 7.50 | 8.90 | 12.50 | 10.70 | % | 1.43 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 10.00 | 6.90 | 10.00 | 8.45 | % | 0.84 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 12.50 | 4.50 | 7.60 | 6.05 | 4.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.07 | 0.96 | 0.02 | 0.00 | 12/29/2025 | 1/7/2026 12:59:06 PM EST |
| 15.00 | 2.80 | 3.80 | 3.30 | 2.70 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.82 | 0.84 | 0.06 | -0.01 | 1/2/2026 | 1/7/2026 12:59:06 PM EST |
| 17.50 | 0.40 | 3.80 | 2.10 | 2.14 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.43 | 0.61 | 0.10 | -0.02 | 1/6/2026 | 1/7/2026 12:59:06 PM EST |
| 20.00 | 0.00 | 2.30 | 1.15 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 644 | 1.21 | 0.36 | 0.10 | -0.02 | 1/5/2026 | 1/7/2026 12:59:06 PM EST |
| 22.50 | 0.00 | 2.35 | 1.18 | % | 0.05 | 0 | 0 | 1.51 | 0.18 | 0.07 | -0.01 | 1/7/2026 12:59:06 PM EST | |||
| 25.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.70 | 0.08 | 0.04 | -0.01 | 1/7/2026 12:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 12:59:06 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 12.50 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.14 | -0.04 | 0.02 | 0.00 | 1/5/2026 | 1/7/2026 12:59:06 PM EST |
| 15.00 | 0.00 | 2.45 | 1.23 | 1.18 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.69 | -0.16 | 0.06 | -0.01 | 12/30/2025 | 1/7/2026 12:59:06 PM EST |
| 17.50 | 0.00 | 1.90 | 0.95 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.89 | -0.39 | 0.10 | -0.02 | 1/5/2026 | 1/7/2026 12:59:06 PM EST |
| 20.00 | 0.95 | 4.00 | 2.48 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.13 | -0.64 | 0.10 | -0.02 | 12/26/2025 | 1/7/2026 12:59:06 PM EST |
| 22.50 | 3.10 | 5.60 | 4.35 | % | 0.19 | 0 | 0 | 1.04 | -0.82 | 0.07 | -0.01 | 1/7/2026 12:59:06 PM EST | |||
| 25.00 | 5.00 | 8.20 | 6.60 | % | 0.26 | 0 | 0 | 1.30 | -0.92 | 0.04 | -0.01 | 1/7/2026 12:59:06 PM EST |