Options Chain for ADEIA INC COM (ADEA) - $26.00 as of 10/1/2026 7:31:56 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 | 8.50 | 12.40 | 10.45 | % | 0.70 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 17.50 | 6.00 | 9.90 | 7.95 | 7.60 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 4:00:05 PM EST |
| 20.00 | 4.10 | 7.40 | 5.75 | 5.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.34 | 0.98 | 0.02 | 0.00 | 9/25/2026 | 10/1/2026 4:00:05 PM EST |
| 22.50 | 2.45 | 3.80 | 3.13 | 3.20 | +0.40 | +14.29% | 0.14 | 2 | 5 | 1.09 | 0.87 | 0.08 | -0.02 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 25.00 | 1.00 | 1.65 | 1.33 | 1.33 | -0.30 | -18.41% | 0.05 | 9 | 120 | 0.49 | 0.60 | 0.14 | -0.04 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.09 | -52.95% | 0.00 | 4 | 2,404 | 0.56 | 0.07 | 0.04 | -0.01 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 68 | 0.94 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.73 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.93 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 5 | 34 | 0.85 | -0.02 | 0.02 | 0.00 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 22.50 | 0.10 | 0.55 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.66 | -0.13 | 0.08 | -0.02 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 25.00 | 0.25 | 1.75 | 1.00 | 1.10 | +0.42 | +61.77% | 0.04 | 48 | 214 | 0.62 | -0.40 | 0.14 | -0.04 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 30.00 | 4.10 | 5.40 | 4.75 | 5.00 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.06 | -0.93 | 0.04 | -0.01 | 9/25/2026 | 10/1/2026 4:00:05 PM EST |
| 35.00 | 7.60 | 10.50 | 9.05 | % | 0.26 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 40.00 | 13.60 | 15.90 | 14.75 | % | 0.37 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST |