Options Chain for ADEIA INC COM (ADEA) - $17.13 as of 2/6/2026 5:31:35 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 | 13.90 | 17.50 | 15.70 | % | 6.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 5.00 | 11.70 | 15.00 | 13.35 | % | 2.67 | 0 | 0 | 9.27 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 7.50 | 9.20 | 12.50 | 10.85 | % | 1.45 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 10.00 | 6.40 | 10.00 | 8.20 | % | 0.82 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 12.50 | 4.30 | 7.50 | 5.90 | 4.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.56 | 1.00 | 0.01 | 0.00 | 12/29/2025 | 2/6/2026 3:59:49 PM EST |
| 15.00 | 1.40 | 5.00 | 3.20 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 7 | 2.53 | 0.92 | 0.06 | -0.02 | 2/2/2026 | 2/6/2026 3:59:49 PM EST |
| 17.50 | 0.00 | 2.30 | 1.15 | 2.81 | 0.00 | 0.00% | 0.07 | 0 | 12 | 1.44 | 0.63 | 0.15 | -0.03 | 1/22/2026 | 2/6/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.21 | +0.16 | +320.00% | 0.01 | 5 | 683 | 0.62 | 0.24 | 0.13 | -0.02 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 22.50 | 0.00 | 0.90 | 0.45 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.60 | 0.05 | 0.04 | -0.01 | 1/21/2026 | 2/6/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 2.72 | 0.01 | 0.01 | 0.00 | 2/6/2026 3:59:49 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 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.37 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/6/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 1.85 | 0.93 | % | 0.19 | 0 | 0 | 9.05 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 7.50 | 0.00 | 1.85 | 0.93 | % | 0.12 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 1.85 | 0.93 | % | 0.09 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 12.50 | 0.00 | 1.85 | 0.93 | 0.18 | 0.00 | 0.00% | 0.07 | 0 | 12 | 2.79 | 0.00 | 0.01 | 0.00 | 1/5/2026 | 2/6/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 1.90 | 0.95 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.52 | -0.08 | 0.06 | -0.02 | 1/15/2026 | 2/6/2026 3:59:49 PM EST |
| 17.50 | 0.00 | 1.90 | 0.95 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 4,001 | 1.58 | -0.37 | 0.15 | -0.03 | 2/3/2026 | 2/6/2026 3:59:49 PM EST |
| 20.00 | 0.85 | 3.70 | 2.28 | 2.75 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.78 | -0.76 | 0.13 | -0.02 | 2/5/2026 | 2/6/2026 3:59:49 PM EST |
| 22.50 | 3.20 | 5.70 | 4.45 | 3.62 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.91 | -0.95 | 0.04 | -0.01 | 1/20/2026 | 2/6/2026 3:59:49 PM EST |
| 25.00 | 5.60 | 8.60 | 7.10 | % | 0.28 | 0 | 0 | 2.60 | -0.99 | 0.01 | 0.00 | 2/6/2026 3:59:49 PM EST |