Options Chain for ADEIA INC COM (ADEA) - $24.19 as of 3/27/2026 8:01:51 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 | 14.50 | 18.80 | 16.65 | 15.42 | 0.00 | 0.00% | 2.22 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/27/2026 4:00:13 PM EST |
| 10.00 | 12.00 | 16.30 | 14.15 | % | 1.42 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:13 PM EST | |||
| 12.50 | 9.60 | 13.80 | 11.70 | % | 0.94 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:13 PM EST | |||
| 15.00 | 7.10 | 11.30 | 9.20 | % | 0.61 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:13 PM EST | |||
| 17.50 | 4.80 | 8.80 | 6.80 | % | 0.39 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:13 PM EST | |||
| 20.00 | 2.55 | 6.40 | 4.48 | 4.25 | 0.00 | 0.00% | 0.22 | 0 | 10 | 2.08 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/27/2026 4:00:13 PM EST |
| 22.50 | 0.70 | 4.50 | 2.60 | 2.65 | 0.00 | 0.00% | 0.12 | 0 | 38 | 1.77 | 0.71 | 0.13 | -0.02 | 3/26/2026 | 3/27/2026 4:00:13 PM EST |
| 25.00 | 0.65 | 1.00 | 0.83 | 0.68 | -0.50 | -42.38% | 0.03 | 40 | 58 | 0.59 | 0.38 | 0.12 | -0.02 | 3/27/2026 | 3/27/2026 4:00:13 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.05 | 0.03 | -0.01 | 3/23/2026 | 3/27/2026 4:00:13 PM EST |
| 35.00 | 0.00 | 2.60 | 1.30 | 0.41 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/27/2026 4:00:13 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 | 2.90 | 1.45 | % | 0.19 | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:13 PM EST | |||
| 10.00 | 0.00 | 2.60 | 1.30 | % | 0.13 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:13 PM EST | |||
| 12.50 | 0.00 | 2.60 | 1.30 | % | 0.10 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:13 PM EST | |||
| 15.00 | 0.00 | 2.60 | 1.30 | % | 0.09 | 0 | 8 | 3.36 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:13 PM EST | |||
| 17.50 | 0.00 | 2.70 | 1.35 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 14 | 2.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:13 PM EST |
| 20.00 | 0.00 | 2.50 | 1.25 | 1.18 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:13 PM EST |
| 22.50 | 0.00 | 2.00 | 1.00 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.14 | -0.29 | 0.13 | -0.02 | 3/20/2026 | 3/27/2026 4:00:13 PM EST |
| 25.00 | 0.35 | 4.20 | 2.28 | % | 0.09 | 0 | 0 | 1.49 | -0.62 | 0.12 | -0.02 | 3/27/2026 4:00:13 PM EST | |||
| 30.00 | 4.50 | 7.80 | 6.15 | 4.71 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.48 | -0.95 | 0.03 | -0.01 | 3/25/2026 | 3/27/2026 4:00:13 PM EST |
| 35.00 | 9.40 | 12.80 | 11.10 | % | 0.32 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:13 PM EST |