Options Chain for ADEIA INC COM (ADEA) - $13.00 as of 8/1/2025 7:51:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.40 | 12.00 | 10.20 | % | 4.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 5.00 | 5.90 | 9.50 | 7.70 | % | 1.54 | 0 | 0 | 8.80 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 7.50 | 3.40 | 7.00 | 5.20 | % | 0.69 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 10.00 | 2.05 | 4.50 | 3.28 | % | 0.33 | 0 | 0 | 3.73 | 0.95 | 0.06 | -0.01 | 8/1/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 2.50 | 1.25 | % | 0.10 | 0 | 0 | 2.66 | 0.48 | 0.25 | -0.02 | 8/1/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.30 | 0.07 | 0.09 | -0.01 | 7/16/2025 | 8/1/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.18 | 0.00 | 0.01 | 0.00 | 7/21/2025 | 8/1/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 8.85 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 0.74 | -0.05 | 0.06 | -0.01 | 8/1/2025 3:59:54 PM EST | |||
| 12.50 | 0.35 | 1.05 | 0.70 | 0.50 | 0.00 | 0.00% | 0.06 | 2 | 1 | 0.62 | -0.52 | 0.25 | -0.02 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 15.00 | 2.35 | 4.40 | 3.38 | % | 0.23 | 0 | 0 | 2.76 | -0.93 | 0.09 | -0.01 | 8/1/2025 3:59:54 PM EST | |||
| 17.50 | 4.90 | 6.90 | 5.90 | % | 0.34 | 0 | 0 | 3.36 | -1.00 | 0.01 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 20.00 | 7.30 | 9.40 | 8.35 | % | 0.42 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 22.50 | 10.00 | 11.90 | 10.95 | % | 0.49 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 25.00 | 12.30 | 14.40 | 13.35 | % | 0.53 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST |