Options Chain for ADEIA INC COM (ADEA) - $13.87 as of 6/10/2025 8:41:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.80 | 13.00 | 10.34 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/10/2025 3:59:47 PM EST |
| 5.00 | 7.30 | 10.50 | 7.87 | 0.00 | 0.00% | 0 | 0 | 9.17 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/10/2025 3:59:47 PM EST |
| 7.50 | 4.80 | 8.00 | % | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:47 PM EST | |||
| 10.00 | 2.80 | 5.50 | 4.00 | 0.00 | 0.00% | 0 | 3 | 4.15 | 1.00 | 0.01 | 0.00 | 5/15/2025 | 6/10/2025 3:59:47 PM EST |
| 12.50 | 1.25 | 2.70 | 1.20 | 0.00 | 0.00% | 0 | 108 | 2.22 | 0.83 | 0.15 | -0.02 | 6/9/2025 | 6/10/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 34 | 1.11 | 0.29 | 0.20 | -0.03 | 6/5/2025 | 6/10/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,328 | 1.13 | 0.04 | 0.04 | -0.01 | 6/9/2025 | 6/10/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 1.55 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 1.55 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 1.55 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 1.55 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:47 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 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 1.30 | % | 0 | 0 | 8.22 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 1.30 | % | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 1.55 | % | 0 | 0 | 4.06 | 0.00 | 0.01 | 0.00 | 6/10/2025 3:59:47 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.78 | -0.17 | 0.15 | -0.02 | 5/29/2025 | 6/10/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 2.00 | 2.25 | 0.00 | 0.00% | 0 | 26 | 1.78 | -0.71 | 0.20 | -0.03 | 3/28/2025 | 6/10/2025 3:59:47 PM EST |
| 17.50 | 3.30 | 4.50 | 3.83 | 0.00 | 0.00% | 0 | 0 | 2.43 | -0.96 | 0.04 | -0.01 | 3/17/2025 | 6/10/2025 3:59:47 PM EST |
| 20.00 | 5.90 | 7.00 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:47 PM EST | |||
| 22.50 | 7.00 | 10.00 | 11.40 | 0.00 | 0.00% | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/10/2025 3:59:47 PM EST |
| 25.00 | 10.00 | 12.70 | % | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:47 PM EST | |||
| 30.00 | 15.70 | 17.70 | % | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:47 PM EST |