Options Chain for ADEIA INC COM (ADEA) - $11.88 as of 4/18/2025 9:51:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.10 | 10.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 5.00 | 5.60 | 8.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 7.50 | 3.40 | 5.90 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 10.00 | 1.80 | 3.20 | 2.74 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.89 | 0.10 | -0.01 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 12.50 | 0.40 | 0.75 | 0.49 | +0.09 | +22.50% | 1 | 5 | 0.57 | 0.44 | 0.21 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.10 | 0.09 | -0.01 | 3/25/2025 | 4/17/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.73 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 4/17/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 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 | 1.35 | % | 0 | 0 | 8.44 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.40 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 1.50 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 1.51 | -0.11 | 0.10 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 12.50 | 0.80 | 1.30 | 1.45 | 0.00 | 0.00% | 0 | 12 | 0.57 | -0.56 | 0.21 | -0.02 | 4/11/2025 | 4/17/2025 3:59:55 PM EST |
| 15.00 | 2.75 | 4.30 | 2.00 | 0.00 | 0.00% | 0 | 0 | 1.72 | -0.90 | 0.09 | -0.01 | 4/1/2025 | 4/17/2025 3:59:55 PM EST |
| 17.50 | 5.30 | 6.80 | 3.50 | 0.00 | 0.00% | 0 | 1 | 2.13 | -0.99 | 0.02 | 0.00 | 3/24/2025 | 4/17/2025 3:59:55 PM EST |
| 20.00 | 7.80 | 10.20 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 22.50 | 10.30 | 12.70 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 25.00 | 11.50 | 15.10 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST |