Options Chain for ADEIA INC COM (ADEA) - $10.13 as of 4/26/2024 8:51:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.30 | 8.80 | 7.50 | 0.00 | 0.00% | 0 | 3 | 8.88 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 5.00 | 4.80 | 6.30 | % | 0 | 0 | 4.74 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 7.50 | 2.35 | 3.80 | % | 0 | 0 | 2.63 | 0.86 | 0.07 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 10.00 | 0.30 | 1.15 | 0.65 | 0.00 | 0.00% | 0 | 27 | 0.69 | 0.58 | 0.12 | -0.03 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 5 | 1,053 | 0.60 | 0.32 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 428 | 0.96 | 0.15 | 0.07 | -0.02 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 17.50 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 11 | 1.66 | 0.07 | 0.04 | -0.01 | 4/5/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 2.25 | % | 0 | 0 | 4.49 | 0.03 | 0.02 | 0.00 | 4/26/2024 3:59:57 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 | 2.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 2.25 | % | 0 | 0 | 6.98 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.90 | % | 0 | 0 | 2.34 | -0.14 | 0.07 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 10.00 | 0.30 | 0.85 | 0.45 | -0.14 | -23.73% | 2 | 1 | 0.67 | -0.42 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 12.50 | 2.05 | 2.85 | % | 0 | 0 | 1.23 | -0.68 | 0.11 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 15.00 | 4.50 | 5.40 | % | 0 | 0 | 1.67 | -0.85 | 0.07 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 17.50 | 7.00 | 7.90 | % | 0 | 0 | 2.19 | -0.93 | 0.04 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 20.00 | 9.50 | 10.40 | % | 0 | 0 | 2.50 | -0.97 | 0.02 | 0.00 | 4/26/2024 3:59:57 PM EST |