Options Chain for ADEIA INC COM (ADEA) - $33.00 as of 6/30/2026 2:02:41 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
15.00 16.70 19.90 18.30 % 1.22 0 0 2.06 0.99 0.00 0.00 6/30/2026 1:59:09 PM EST
17.50 14.60 17.20 15.90 % 0.91 0 0 1.78 0.97 0.00 -0.01 6/30/2026 1:59:09 PM EST
20.00 12.40 14.50 13.45 14.02 0.00 0.00% 0.67 0 65 1.36 0.94 0.01 -0.02 6/12/2026 6/30/2026 1:59:09 PM EST
22.50 10.30 12.80 11.55 11.20 0.00 0.00% 0.51 0 9 1.40 0.90 0.01 -0.03 6/8/2026 6/30/2026 1:59:09 PM EST
25.00 8.30 10.60 9.45 6.80 0.00 0.00% 0.38 0 70 1.24 0.84 0.02 -0.03 6/24/2026 6/30/2026 1:59:09 PM EST
30.00 5.40 6.10 5.75 6.10 -0.14 -2.25% 0.19 26 117 0.87 0.69 0.03 -0.04 6/30/2026 6/30/2026 1:59:09 PM EST
35.00 3.50 4.00 3.75 3.50 -0.35 -9.10% 0.11 68 593 0.94 0.52 0.04 -0.05 6/30/2026 6/30/2026 1:59:09 PM EST
40.00 2.00 2.55 2.28 2.23 -0.27 -10.80% 0.06 49 1,295 0.93 0.37 0.03 -0.04 6/30/2026 6/30/2026 1:59:09 PM EST
45.00 1.10 1.75 1.43 1.65 +0.25 +17.86% 0.03 4 110 0.91 0.26 0.03 -0.04 6/30/2026 6/30/2026 1:59:09 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
15.00 0.00 1.90 0.95 % 0.06 0 0 2.37 -0.01 0.00 0.00 6/30/2026 1:59:09 PM EST
17.50 0.00 2.20 1.10 % 0.06 0 0 2.13 -0.03 0.00 -0.01 6/30/2026 1:59:09 PM EST
20.00 0.30 0.45 0.38 0.55 0.00 0.00% 0.02 0 145 0.99 -0.06 0.01 -0.02 6/25/2026 6/30/2026 1:59:09 PM EST
22.50 0.60 0.85 0.73 0.78 0.00 0.00% 0.03 0 646 0.97 -0.10 0.01 -0.03 6/29/2026 6/30/2026 1:59:09 PM EST
25.00 1.00 1.50 1.25 1.29 -0.51 -28.34% 0.05 152 23 0.97 -0.16 0.02 -0.03 6/30/2026 6/30/2026 1:59:09 PM EST
30.00 1.90 3.30 2.60 2.90 -0.95 -24.68% 0.09 5 61 0.86 -0.31 0.03 -0.04 6/30/2026 6/30/2026 1:59:09 PM EST
35.00 4.20 6.60 5.40 5.50 -1.38 -20.06% 0.15 1 2 0.90 -0.48 0.04 -0.05 6/30/2026 6/30/2026 1:59:09 PM EST
40.00 7.70 10.50 9.10 % 0.23 0 0 0.93 -0.63 0.03 -0.04 6/30/2026 1:59:09 PM EST
45.00 12.00 14.30 13.15 % 0.29 0 0 0.91 -0.74 0.03 -0.04 6/30/2026 1:59:09 PM EST