Options Chain for ADEIA INC COM (ADEA) - $27.50 as of 7/22/2026 5:43:35 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 | 11.40 | 14.50 | 12.95 | % | 0.86 | 0 | 0 | 2.79 | 0.99 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 17.50 | 9.50 | 11.00 | 10.25 | % | 0.59 | 0 | 0 | 1.70 | 0.97 | 0.01 | -0.01 | 7/22/2026 4:00:05 PM EST | |||
| 20.00 | 7.10 | 9.10 | 8.10 | 14.02 | 0.00 | 0.00% | 0.40 | 0 | 65 | 1.61 | 0.91 | 0.02 | -0.02 | 6/12/2026 | 7/22/2026 4:00:05 PM EST |
| 22.50 | 5.10 | 6.60 | 5.85 | 4.50 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.94 | 0.81 | 0.04 | -0.03 | 7/17/2026 | 7/22/2026 4:00:05 PM EST |
| 25.00 | 3.50 | 4.80 | 4.15 | 3.17 | 0.00 | 0.00% | 0.17 | 0 | 359 | 0.99 | 0.67 | 0.05 | -0.04 | 7/20/2026 | 7/22/2026 4:00:05 PM EST |
| 30.00 | 1.35 | 1.90 | 1.63 | 1.73 | -0.27 | -13.50% | 0.05 | 28 | 498 | 0.90 | 0.38 | 0.06 | -0.04 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 35.00 | 0.40 | 0.75 | 0.58 | 0.65 | -0.05 | -7.15% | 0.02 | 31 | 1,554 | 0.88 | 0.17 | 0.04 | -0.03 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,303 | 0.98 | 0.08 | 0.02 | -0.02 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.43 | 0.03 | 0.01 | -0.01 | 7/21/2026 | 7/22/2026 4:00:05 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 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 4 | 2.88 | -0.01 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 2.00 | -0.03 | 0.01 | -0.01 | 7/22/2026 4:00:05 PM EST | |||
| 20.00 | 0.20 | 0.60 | 0.40 | 0.20 | -0.10 | -33.34% | 0.02 | 2 | 3,571 | 0.94 | -0.09 | 0.02 | -0.02 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 22.50 | 0.60 | 1.10 | 0.85 | 0.79 | 0.00 | 0.00% | 0.04 | 0 | 694 | 0.90 | -0.19 | 0.04 | -0.03 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 25.00 | 1.35 | 2.00 | 1.68 | 1.55 | +0.05 | +3.34% | 0.07 | 4 | 1,325 | 0.88 | -0.33 | 0.05 | -0.04 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 30.00 | 3.70 | 5.20 | 4.45 | 4.10 | 0.00 | 0.00% | 0.15 | 0 | 181 | 0.81 | -0.62 | 0.06 | -0.04 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 35.00 | 6.90 | 10.00 | 8.45 | 10.44 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.45 | -0.83 | 0.04 | -0.03 | 7/17/2026 | 7/22/2026 4:00:05 PM EST |
| 40.00 | 11.30 | 14.40 | 12.85 | % | 0.32 | 0 | 0 | 1.67 | -0.92 | 0.02 | -0.02 | 7/22/2026 4:00:05 PM EST | |||
| 45.00 | 15.90 | 19.30 | 17.60 | % | 0.39 | 0 | 0 | 1.90 | -0.97 | 0.01 | -0.01 | 7/22/2026 4:00:05 PM EST |