Options Chain for ADEIA INC COM (ADEA) - $29.16 as of 5/7/2026 3:53:51 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 | 23.50 | 27.20 | 25.35 | % | 10.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:52 PM EST | |||
| 5.00 | 20.20 | 24.70 | 22.45 | % | 4.49 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:52 PM EST | |||
| 7.50 | 17.90 | 22.20 | 20.05 | % | 2.67 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:52 PM EST | |||
| 10.00 | 15.20 | 19.80 | 17.50 | % | 1.75 | 0 | 22 | 3.82 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:52 PM EST | |||
| 12.50 | 13.10 | 17.10 | 15.10 | % | 1.21 | 0 | 49 | 3.03 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:52 PM EST | |||
| 15.00 | 11.10 | 14.70 | 12.90 | 15.20 | 0.00 | 0.00% | 0.86 | 0 | 10 | 2.53 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 3:59:52 PM EST |
| 17.50 | 8.20 | 12.20 | 10.20 | 11.09 | 0.00 | 0.00% | 0.58 | 0 | 10 | 2.06 | 0.99 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 3:59:52 PM EST |
| 20.00 | 7.40 | 7.90 | 7.65 | 13.04 | 0.00 | 0.00% | 0.38 | 0 | 21 | 0.47 | 0.96 | 0.02 | -0.01 | 5/4/2026 | 5/7/2026 3:59:52 PM EST |
| 22.50 | 5.00 | 5.60 | 5.30 | 5.50 | -1.40 | -20.29% | 0.24 | 8 | 421 | 0.53 | 0.89 | 0.04 | -0.01 | 5/7/2026 | 5/7/2026 3:59:52 PM EST |
| 25.00 | 3.00 | 3.50 | 3.25 | 3.20 | -1.40 | -30.44% | 0.13 | 7 | 502 | 0.49 | 0.74 | 0.07 | -0.02 | 5/7/2026 | 5/7/2026 3:59:52 PM EST |
| 30.00 | 0.70 | 0.95 | 0.83 | 0.75 | -0.69 | -47.92% | 0.03 | 119 | 984 | 0.47 | 0.33 | 0.08 | -0.02 | 5/7/2026 | 5/7/2026 3:59:52 PM EST |
| 35.00 | 0.05 | 0.35 | 0.20 | 0.31 | -0.09 | -22.50% | 0.01 | 5 | 103 | 0.49 | 0.09 | 0.03 | -0.01 | 5/7/2026 | 5/7/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 2.85 | 1.43 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 135 | 1.70 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 5/7/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 3.50 | 1.75 | % | 0.04 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:52 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 | 2.60 | 1.30 | % | 0.52 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 3.40 | 1.70 | % | 0.34 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 2.80 | 1.40 | % | 0.14 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:52 PM EST | |||
| 12.50 | 0.00 | 2.80 | 1.40 | % | 0.11 | 0 | 12 | 3.36 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 3.50 | 1.75 | % | 0.12 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:52 PM EST | |||
| 17.50 | 0.05 | 2.80 | 1.43 | 0.48 | 0.00 | 0.00% | 0.08 | 0 | 82 | 1.42 | -0.01 | 0.00 | 0.00 | 3/31/2026 | 5/7/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 596 | 0.75 | -0.04 | 0.02 | -0.01 | 4/6/2026 | 5/7/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1,369 | 0.63 | -0.11 | 0.04 | -0.01 | 4/27/2026 | 5/7/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.70 | -0.02 | -2.78% | 0.02 | 1 | 427 | 0.54 | -0.26 | 0.07 | -0.02 | 5/7/2026 | 5/7/2026 3:59:52 PM EST |
| 30.00 | 2.15 | 3.50 | 2.83 | 2.25 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.50 | -0.67 | 0.08 | -0.02 | 5/5/2026 | 5/7/2026 3:59:52 PM EST |
| 35.00 | 6.10 | 8.40 | 7.25 | 7.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.79 | -0.91 | 0.03 | -0.01 | 5/5/2026 | 5/7/2026 3:59:52 PM EST |
| 40.00 | 10.70 | 14.10 | 12.40 | % | 0.31 | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 5/7/2026 3:59:52 PM EST | |||
| 45.00 | 15.70 | 19.50 | 17.60 | % | 0.39 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:52 PM EST | |||
| 50.00 | 20.40 | 23.90 | 22.15 | % | 0.44 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:52 PM EST |