Options Chain for ADEIA INC COM (ADEA) - $11.98 as of 11/20/2024 7:41:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.20 | 10.70 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 5.00 | 4.70 | 8.20 | 7.16 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 7.50 | 2.30 | 5.70 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 10.00 | 1.50 | 1.85 | 1.91 | 0.00 | 0.00% | 0 | 102 | 0.50 | 0.83 | 0.14 | -0.01 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 12.50 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 298 | 0.59 | 0.33 | 0.20 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 742 | 0.64 | 0.05 | 0.06 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.20 | 0.05 | % | 14 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 5.00 | 0.00 | 1.70 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 11/20/2024 3:59:59 PM EST |
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 0.53 | -0.17 | 0.14 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 12.50 | 0.00 | 2.90 | % | 0 | 0 | 1.89 | -0.67 | 0.20 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 15.00 | 1.90 | 5.30 | 3.50 | 0.00 | 0.00% | 0 | 31 | 3.05 | -0.95 | 0.06 | 0.00 | 5/24/2024 | 11/20/2024 3:59:59 PM EST |
| 17.50 | 4.40 | 7.80 | % | 0 | 0 | 0.81 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 20.00 | 7.30 | 10.30 | 8.60 | 0.00 | 0.00% | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 6/10/2024 | 11/20/2024 3:59:59 PM EST |