Options Chain for ADEIA INC COM (ADEA) - $18.01 as of 1/30/2026 5:51:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.60 | 17.70 | 15.65 | 13.20 | 0.00 | 0.00% | 6.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 1/30/2026 3:59:54 PM EST |
| 5.00 | 11.20 | 15.20 | 13.20 | % | 2.64 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 7.50 | 8.60 | 12.70 | 10.65 | 9.60 | 0.00 | 0.00% | 1.42 | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 6.30 | 10.30 | 8.30 | % | 0.83 | 0 | 0 | 2.84 | 0.99 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 12.50 | 5.70 | 6.00 | 5.85 | 6.34 | 0.00 | 0.00% | 0.47 | 0 | 19 | 0.92 | 0.96 | 0.02 | -0.01 | 1/9/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 1.85 | 5.10 | 3.48 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 33 | 1.37 | 0.84 | 0.06 | -0.01 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 17.50 | 1.60 | 2.05 | 1.83 | 1.75 | +0.20 | +12.91% | 0.10 | 41 | 84 | 0.52 | 0.63 | 0.10 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 20.00 | 0.55 | 0.95 | 0.75 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 1,285 | 0.50 | 0.37 | 0.10 | -0.02 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.09 | 0.18 | 0.07 | -0.01 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.89 | 0.08 | 0.04 | -0.01 | 1/30/2026 3:59:54 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 | 2.20 | 1.10 | % | 0.44 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.20 | 1.10 | % | 0.22 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.15 | 0 | 35 | 3.77 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 2.80 | 1.40 | 0.60 | 0.00 | 0.00% | 0.14 | 0 | 6 | 3.22 | -0.01 | 0.00 | 0.00 | 11/25/2025 | 1/30/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.98 | -0.04 | 0.02 | -0.01 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 0.30 | 0.70 | 0.50 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.70 | -0.16 | 0.06 | -0.01 | 1/5/2026 | 1/30/2026 3:59:54 PM EST |
| 17.50 | 1.00 | 1.40 | 1.20 | 0.84 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.61 | -0.37 | 0.10 | -0.02 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 20.00 | 1.25 | 2.95 | 2.10 | 2.13 | % | 0.11 | 1 | 0 | 0.70 | -0.63 | 0.10 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 22.50 | 2.90 | 6.50 | 4.70 | % | 0.21 | 0 | 0 | 1.39 | -0.82 | 0.07 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 25.00 | 5.40 | 9.00 | 7.20 | % | 0.29 | 0 | 0 | 1.61 | -0.92 | 0.04 | -0.01 | 1/30/2026 3:59:54 PM EST |