Options Chain for ADEIA INC COM (ADEA) - $29.75 as of 6/2/2026 8:51:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.60 | 13.40 | 12.00 | 13.04 | 0.00 | 0.00% | 0.69 | 0 | 8 | 2.06 | 0.94 | 0.01 | -0.01 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 20.00 | 8.30 | 11.20 | 9.75 | % | 0.49 | 0 | 0 | 1.31 | 0.89 | 0.02 | -0.02 | 6/1/2026 4:00:00 PM EST | |||
| 22.50 | 6.10 | 9.10 | 7.60 | 8.60 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.10 | 0.81 | 0.03 | -0.03 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 25.00 | 4.40 | 7.30 | 5.85 | 6.23 | -0.17 | -2.66% | 0.23 | 1 | 161 | 0.88 | 0.73 | 0.03 | -0.04 | 6/2/2026 | 6/1/2026 4:00:00 PM EST |
| 30.00 | 3.70 | 4.40 | 4.05 | 4.00 | +0.75 | +23.08% | 0.13 | 63 | 377 | 0.94 | 0.52 | 0.04 | -0.04 | 6/2/2026 | 6/1/2026 4:00:00 PM EST |
| 35.00 | 1.80 | 3.00 | 2.40 | 2.00 | -0.25 | -11.12% | 0.07 | 6 | 242 | 0.97 | 0.34 | 0.04 | -0.04 | 6/2/2026 | 6/1/2026 4:00:00 PM EST |
| 40.00 | 1.30 | 1.75 | 1.53 | 1.44 | +0.19 | +15.20% | 0.04 | 2 | 170 | 1.06 | 0.22 | 0.03 | -0.03 | 6/2/2026 | 6/1/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 3.10 | 1.55 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.08 | 0.14 | 0.02 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.65 | 1.33 | % | 0.08 | 0 | 0 | 2.22 | -0.06 | 0.01 | -0.01 | 6/1/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 2.90 | 1.45 | % | 0.07 | 0 | 0 | 1.86 | -0.11 | 0.02 | -0.02 | 6/1/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 3.20 | 1.60 | % | 0.07 | 0 | 0 | 0.86 | -0.19 | 0.03 | -0.03 | 6/1/2026 4:00:00 PM EST | |||
| 25.00 | 1.30 | 1.95 | 1.63 | 1.82 | -0.08 | -4.22% | 0.07 | 3 | 19 | 0.94 | -0.27 | 0.03 | -0.04 | 6/2/2026 | 6/1/2026 4:00:00 PM EST |
| 30.00 | 3.60 | 4.80 | 4.20 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.94 | -0.48 | 0.04 | -0.04 | 5/28/2026 | 6/1/2026 4:00:00 PM EST |
| 35.00 | 6.50 | 9.30 | 7.90 | % | 0.23 | 0 | 0 | 0.94 | -0.66 | 0.04 | -0.04 | 6/1/2026 4:00:00 PM EST | |||
| 40.00 | 10.60 | 12.60 | 11.60 | % | 0.29 | 0 | 0 | 1.49 | -0.78 | 0.03 | -0.03 | 6/1/2026 4:00:00 PM EST | |||
| 45.00 | 15.10 | 17.20 | 16.15 | % | 0.36 | 0 | 0 | 1.57 | -0.86 | 0.02 | -0.03 | 6/1/2026 4:00:00 PM EST |