Options Chain for ADEIA INC COM (ADEA) - $31.72 as of 5/14/2026 12:53:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 17.20 | 20.40 | 18.80 | % | 1.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 12:58:49 PM EST | |||
| 15.00 | 14.70 | 17.90 | 16.30 | % | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 12:58:49 PM EST | |||
| 17.50 | 12.10 | 15.40 | 13.75 | % | 0.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 12:58:49 PM EST | |||
| 20.00 | 10.10 | 12.80 | 11.45 | 11.60 | 0.00 | 0.00% | 0.57 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 12:58:49 PM EST |
| 22.50 | 7.90 | 10.30 | 9.10 | 4.80 | 0.00 | 0.00% | 0.40 | 0 | 1 | 9.19 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 12:58:49 PM EST |
| 25.00 | 5.40 | 7.80 | 6.60 | 4.00 | 0.00 | 0.00% | 0.26 | 0 | 13 | 7.35 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 12:58:49 PM EST |
| 30.00 | 1.05 | 2.20 | 1.63 | 1.20 | -0.80 | -40.00% | 0.05 | 133 | 529 | 1.58 | 0.69 | 0.16 | -0.35 | 5/14/2026 | 5/14/2026 12:58:49 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.17 | -68.00% | 0.00 | 237 | 2,091 | 1.43 | 0.05 | 0.04 | -0.04 | 5/14/2026 | 5/14/2026 12:58:49 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 135 | 2.41 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 12:58:49 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 8.56 | 0.00 | 0.00 | 0.00 | 5/14/2026 12:58:49 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 12:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 12:58:49 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 12:58:49 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 12:58:49 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/14/2026 12:58:49 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 3 | 6.56 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 12:58:49 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.11 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 12:58:49 PM EST |
| 30.00 | 0.20 | 0.40 | 0.30 | 0.42 | +0.22 | +110.00% | 0.01 | 10 | 103 | 0.99 | -0.31 | 0.16 | -0.35 | 5/14/2026 | 5/14/2026 12:58:49 PM EST |
| 35.00 | 3.80 | 4.50 | 4.15 | 4.30 | +0.80 | +22.86% | 0.12 | 12 | 22 | 1.74 | -0.95 | 0.04 | -0.04 | 5/14/2026 | 5/14/2026 12:58:49 PM EST |
| 40.00 | 7.20 | 9.40 | 8.30 | % | 0.21 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/14/2026 12:58:49 PM EST | |||
| 45.00 | 12.20 | 15.50 | 13.85 | 13.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 12:58:49 PM EST |
| 50.00 | 17.10 | 20.10 | 18.60 | % | 0.37 | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 5/14/2026 12:58:49 PM EST |