Options Chain for ADEIA INC COM (ADEA) - $17.04 as of 11/3/2025 12:12:19 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 | 9.70 | 12.70 | 11.20 | % | 4.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 11:58:55 AM EST | |||
| 5.00 | 7.20 | 10.10 | 8.65 | 10.20 | % | 1.73 | 3 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 11:58:55 AM EST | |
| 7.50 | 4.70 | 8.40 | 6.55 | % | 0.87 | 0 | 0 | 5.03 | 0.99 | 0.01 | 0.00 | 11/3/2025 11:58:55 AM EST | |||
| 10.00 | 2.30 | 5.50 | 3.90 | 5.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.00 | 0.91 | 0.04 | -0.02 | 10/10/2025 | 11/3/2025 11:58:55 AM EST |
| 12.50 | 1.40 | 2.65 | 2.03 | 1.85 | -3.23 | -63.59% | 0.16 | 3 | 0 | 1.59 | 0.73 | 0.10 | -0.03 | 11/3/2025 | 11/3/2025 11:58:55 AM EST |
| 15.00 | 0.30 | 1.00 | 0.65 | 0.43 | -2.57 | -85.67% | 0.04 | 4 | 1 | 0.79 | 0.38 | 0.17 | -0.02 | 11/3/2025 | 11/3/2025 11:58:55 AM EST |
| 17.50 | 0.15 | 0.50 | 0.33 | 0.60 | -0.40 | -40.00% | 0.02 | 11 | 917 | 1.00 | 0.13 | 0.08 | -0.01 | 11/3/2025 | 11/3/2025 11:58:55 AM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.11 | 0.02 | 0.02 | 0.00 | 10/31/2025 | 11/3/2025 11:58:55 AM EST |
| 22.50 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 2 | 5.77 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/3/2025 11:58:55 AM EST |
| 25.00 | 0.00 | 2.60 | 1.30 | % | 0.05 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:58:55 AM EST | |||
| 30.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:58:55 AM 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 | 2.60 | 1.30 | % | 0.52 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:58:55 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:58:55 AM EST | |||
| 7.50 | 0.00 | 5.00 | 2.50 | % | 0.33 | 0 | 0 | 0.00 | -0.01 | 0.01 | 0.00 | 11/3/2025 11:58:55 AM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.61 | -0.09 | 0.04 | -0.02 | 11/3/2025 11:58:55 AM EST | |||
| 12.50 | 0.00 | 1.05 | 0.53 | 0.49 | +0.44 | +880.00% | 0.04 | 2 | 65 | 0.71 | -0.27 | 0.10 | -0.03 | 11/3/2025 | 11/3/2025 11:58:55 AM EST |
| 15.00 | 0.95 | 2.45 | 1.70 | 1.67 | +1.37 | +456.67% | 0.11 | 2 | 2 | 1.48 | -0.62 | 0.17 | -0.02 | 11/3/2025 | 11/3/2025 11:58:55 AM EST |
| 17.50 | 3.00 | 5.20 | 4.10 | 4.54 | % | 0.23 | 1 | 0 | 2.44 | -0.87 | 0.08 | -0.01 | 11/3/2025 | 11/3/2025 11:58:55 AM EST | |
| 20.00 | 5.30 | 7.60 | 6.45 | % | 0.32 | 0 | 0 | 2.63 | -0.98 | 0.02 | 0.00 | 11/3/2025 11:58:55 AM EST | |||
| 22.50 | 7.80 | 10.60 | 9.20 | % | 0.41 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 11/3/2025 11:58:55 AM EST | |||
| 25.00 | 10.30 | 13.00 | 11.65 | % | 0.47 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/3/2025 11:58:55 AM EST | |||
| 30.00 | 15.10 | 18.00 | 16.55 | % | 0.55 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 11/3/2025 11:58:55 AM EST |