Options Chain for ADEIA INC COM (ADEA) - $26.00 as of 7/27/2026 7:02:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 16.70 | 20.50 | 18.60 | 17.85 | 0.00 | 0.00% | 2.48 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 7/27/2026 3:59:53 PM EST |
| 10.00 | 14.20 | 17.50 | 15.85 | 19.00 | 0.00 | 0.00% | 1.58 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 7/27/2026 3:59:53 PM EST |
| 12.50 | 12.30 | 15.40 | 13.85 | 19.44 | 0.00 | 0.00% | 1.11 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 3:59:53 PM EST |
| 15.00 | 9.80 | 12.60 | 11.20 | 16.60 | 0.00 | 0.00% | 0.75 | 0 | 54 | 1.81 | 0.98 | 0.01 | 0.00 | 6/1/2026 | 7/27/2026 3:59:53 PM EST |
| 17.50 | 7.60 | 10.30 | 8.95 | 14.60 | 0.00 | 0.00% | 0.51 | 0 | 8 | 1.53 | 0.93 | 0.02 | -0.01 | 6/11/2026 | 7/27/2026 3:59:53 PM EST |
| 20.00 | 5.30 | 8.20 | 6.75 | 6.45 | 0.00 | 0.00% | 0.34 | 0 | 61 | 1.33 | 0.84 | 0.03 | -0.02 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 22.50 | 4.10 | 6.60 | 5.35 | 5.20 | 0.00 | 0.00% | 0.24 | 0 | 660 | 0.88 | 0.73 | 0.04 | -0.02 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 25.00 | 3.30 | 3.90 | 3.60 | 4.37 | 0.00 | 0.00% | 0.14 | 0 | 231 | 0.79 | 0.61 | 0.05 | -0.03 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 30.00 | 1.70 | 1.80 | 1.75 | 1.80 | 0.00 | 0.00% | 0.06 | 73 | 5,262 | 0.79 | 0.38 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 35.00 | 0.70 | 0.85 | 0.78 | 0.65 | -0.10 | -13.34% | 0.02 | 4 | 4,834 | 0.79 | 0.21 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 40.00 | 0.30 | 0.50 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 814 | 0.82 | 0.11 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 2.40 | 1.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 180 | 1.70 | 0.05 | 0.01 | -0.01 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.27 | 0.03 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.68 | % | 0.07 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 12.50 | 0.00 | 2.20 | 1.10 | % | 0.09 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 30 | 1.57 | -0.02 | 0.01 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 17.50 | 0.00 | 2.50 | 1.25 | % | 0.07 | 0 | 0 | 1.82 | -0.07 | 0.02 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 39 | 1.33 | -0.16 | 0.03 | -0.02 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 22.50 | 1.35 | 1.65 | 1.50 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.80 | -0.27 | 0.04 | -0.02 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 25.00 | 2.45 | 2.65 | 2.55 | 2.70 | +0.40 | +17.40% | 0.10 | 3 | 64 | 0.79 | -0.39 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 30.00 | 5.20 | 6.40 | 5.80 | 6.60 | 0.00 | 0.00% | 0.19 | 0 | 980 | 0.82 | -0.62 | 0.05 | -0.03 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 35.00 | 8.20 | 10.60 | 9.40 | 7.95 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.08 | -0.79 | 0.04 | -0.02 | 6/25/2026 | 7/27/2026 3:59:53 PM EST |
| 40.00 | 13.50 | 15.50 | 14.50 | % | 0.36 | 0 | 0 | 1.28 | -0.89 | 0.02 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 45.00 | 17.80 | 20.40 | 19.10 | % | 0.42 | 0 | 0 | 1.44 | -0.95 | 0.01 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 50.00 | 22.70 | 26.20 | 24.45 | % | 0.49 | 0 | 0 | 1.85 | -0.97 | 0.01 | 0.00 | 7/27/2026 3:59:53 PM EST |