Options Chain for ADEIA INC COM (ADEA) - $26.72 as of 6/1/2026 3:53:49 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 | 24.60 | 28.30 | 26.45 | 25.55 | 0.00 | 0.00% | 10.58 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 4:00:00 PM EST |
| 5.00 | 22.70 | 25.80 | 24.25 | 21.65 | 0.00 | 0.00% | 4.85 | 0 | 0 | 9.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/1/2026 4:00:00 PM EST |
| 7.50 | 20.00 | 23.30 | 21.65 | % | 2.89 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:00 PM EST | |||
| 10.00 | 17.80 | 20.80 | 19.30 | % | 1.93 | 0 | 5 | 5.84 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:00 PM EST | |||
| 12.50 | 14.60 | 18.30 | 16.45 | 14.20 | 0.00 | 0.00% | 1.32 | 0 | 50 | 4.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/1/2026 4:00:00 PM EST |
| 15.00 | 12.50 | 15.80 | 14.15 | 18.00 | 0.00 | 0.00% | 0.94 | 0 | 15 | 3.90 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/1/2026 4:00:00 PM EST |
| 17.50 | 11.00 | 12.60 | 11.80 | 11.09 | 0.00 | 0.00% | 0.67 | 0 | 10 | 2.59 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 6/1/2026 4:00:00 PM EST |
| 20.00 | 8.60 | 9.00 | 8.80 | 13.04 | 0.00 | 0.00% | 0.44 | 0 | 21 | 1.17 | 0.97 | 0.01 | -0.02 | 5/4/2026 | 6/1/2026 4:00:00 PM EST |
| 22.50 | 6.30 | 6.70 | 6.50 | 5.40 | 0.00 | 0.00% | 0.29 | 0 | 415 | 1.04 | 0.92 | 0.03 | -0.04 | 5/26/2026 | 6/1/2026 4:00:00 PM EST |
| 25.00 | 4.30 | 4.70 | 4.50 | 4.42 | +1.12 | +33.94% | 0.18 | 9 | 537 | 0.84 | 0.80 | 0.05 | -0.06 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 30.00 | 1.55 | 2.00 | 1.78 | 1.58 | +0.83 | +110.67% | 0.06 | 1,681 | 3,148 | 0.95 | 0.47 | 0.07 | -0.07 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 35.00 | 0.05 | 1.10 | 0.58 | 0.97 | +0.77 | +385.00% | 0.02 | 2,532 | 3,284 | 1.12 | 0.20 | 0.05 | -0.05 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 40.00 | 0.40 | 0.45 | 0.43 | 0.40 | +0.30 | +300.00% | 0.01 | 16,573 | 1,453 | 1.20 | 0.07 | 0.02 | -0.02 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.27 | +0.12 | +80.00% | 0.00 | 172 | 147 | 1.35 | 0.02 | 0.01 | -0.01 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | 0.20 | +0.15 | +300.00% | 0.00 | 104 | 599 | 1.38 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:00 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/1/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.10 | % | 0.05 | 2 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:00 PM EST | |
| 10.00 | 0.00 | 2.60 | 1.30 | % | 0.13 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 2.50 | 1.25 | % | 0.10 | 0 | 12 | 5.16 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 2.60 | 1.30 | % | 0.09 | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 82 | 2.09 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 6/1/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.02 | -13.34% | 0.01 | 5 | 622 | 1.25 | -0.03 | 0.01 | -0.02 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.32 | +0.12 | +60.00% | 0.01 | 1 | 1,396 | 1.23 | -0.08 | 0.03 | -0.04 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 25.00 | 0.40 | 0.80 | 0.60 | 0.72 | -0.13 | -15.30% | 0.02 | 69 | 2,724 | 0.85 | -0.20 | 0.05 | -0.06 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 30.00 | 2.50 | 3.40 | 2.95 | 3.02 | -0.53 | -14.93% | 0.10 | 166 | 165 | 0.94 | -0.53 | 0.07 | -0.07 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 35.00 | 5.60 | 8.70 | 7.15 | 7.06 | +1.34 | +23.43% | 0.20 | 10 | 48 | 1.90 | -0.80 | 0.05 | -0.05 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 40.00 | 10.50 | 12.70 | 11.60 | % | 0.29 | 0 | 0 | 1.92 | -0.93 | 0.02 | -0.02 | 6/1/2026 4:00:00 PM EST | |||
| 45.00 | 14.50 | 17.50 | 16.00 | % | 0.36 | 0 | 0 | 2.17 | -0.98 | 0.01 | -0.01 | 6/1/2026 4:00:00 PM EST | |||
| 50.00 | 19.30 | 22.40 | 20.85 | 22.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/1/2026 4:00:00 PM EST |