Options Chain for ADEIA INC COM (ADEA) - $28.86 as of 8/14/2026 7:21:29 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 | 13.80 | 16.40 | 15.10 | % | 1.01 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 17.50 | 10.90 | 14.20 | 12.55 | 11.22 | 0.00 | 0.00% | 0.72 | 0 | 2 | 5.04 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:01 PM EST |
| 20.00 | 8.40 | 10.90 | 9.65 | 8.70 | 0.00 | 0.00% | 0.48 | 0 | 63 | 3.31 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:01 PM EST |
| 22.50 | 5.90 | 8.40 | 7.15 | 8.16 | 0.00 | 0.00% | 0.32 | 0 | 17 | 2.62 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:01 PM EST |
| 25.00 | 3.50 | 5.70 | 4.60 | 5.00 | -1.40 | -21.88% | 0.18 | 5 | 340 | 1.80 | 1.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 30.00 | 0.85 | 1.35 | 1.10 | 1.17 | +0.59 | +101.73% | 0.04 | 22 | 599 | 0.66 | 0.49 | 0.15 | -0.07 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.14 | +0.04 | +40.00% | 0.00 | 31 | 1,539 | 0.80 | 0.05 | 0.04 | -0.02 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,363 | 1.10 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.74 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:01 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 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.40 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,577 | 1.48 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 671 | 1.45 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.28 | -84.85% | 0.00 | 12 | 2,382 | 0.93 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 30.00 | 0.85 | 1.75 | 1.30 | 1.20 | -1.24 | -50.82% | 0.04 | 5 | 135 | 0.70 | -0.51 | 0.15 | -0.07 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 35.00 | 4.20 | 6.50 | 5.35 | 11.50 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.77 | -0.95 | 0.04 | -0.02 | 7/29/2026 | 8/14/2026 4:00:01 PM EST |
| 40.00 | 9.50 | 11.60 | 10.55 | % | 0.26 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 45.00 | 14.10 | 16.40 | 15.25 | % | 0.34 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST |