Options Chain for ADEIA INC COM (ADEA) - $12.80 as of 12/22/2025 6:46:37 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 | 12.60 | 15.90 | 14.25 | % | 5.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 5.00 | 10.10 | 13.40 | 11.75 | % | 2.35 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 7.50 | 7.60 | 11.00 | 9.30 | % | 1.24 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 10.00 | 5.10 | 7.40 | 6.25 | 5.81 | +3.01 | +107.50% | 0.62 | 10 | 10 | 2.32 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 12.50 | 3.50 | 4.90 | 4.20 | 3.50 | +2.10 | +150.00% | 0.34 | 11 | 7 | 1.58 | 0.99 | 0.04 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 15.00 | 0.90 | 2.30 | 1.60 | 2.10 | +2.04 | +3,400.00% | 0.11 | 74 | 40 | 0.86 | 0.77 | 0.13 | -0.01 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 17.50 | 0.50 | 0.85 | 0.68 | 0.50 | % | 0.04 | 105 | 0 | 0.61 | 0.39 | 0.15 | -0.02 | 12/22/2025 | 12/22/2025 3:59:46 PM EST | |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.11 | % | 0.01 | 34 | 0 | 0.52 | 0.13 | 0.08 | -0.01 | 12/22/2025 | 12/22/2025 3:59:46 PM EST | |
| 22.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.69 | 0.03 | 0.03 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.00 | 20 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 2.60 | 1.30 | % | 0.26 | 0 | 0 | 8.14 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 12.50 | 0.05 | 0.10 | 0.08 | 0.09 | % | 0.01 | 78 | 0 | 0.70 | -0.01 | 0.04 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 PM EST | |
| 15.00 | 0.15 | 1.30 | 0.73 | % | 0.05 | 0 | 0 | 0.84 | -0.23 | 0.13 | -0.01 | 12/22/2025 3:59:46 PM EST | |||
| 17.50 | 1.40 | 2.20 | 1.80 | 1.40 | % | 0.10 | 39 | 0 | 0.70 | -0.61 | 0.15 | -0.02 | 12/22/2025 | 12/22/2025 3:59:46 PM EST | |
| 20.00 | 2.80 | 5.10 | 3.95 | % | 0.20 | 0 | 0 | 1.61 | -0.87 | 0.08 | -0.01 | 12/22/2025 3:59:46 PM EST | |||
| 22.50 | 5.00 | 7.40 | 6.20 | % | 0.28 | 0 | 0 | 1.83 | -0.97 | 0.03 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 25.00 | 7.30 | 9.90 | 8.60 | % | 0.34 | 0 | 0 | 2.10 | -0.99 | 0.01 | 0.00 | 12/22/2025 3:59:46 PM EST |