Options Chain for ADEIA INC COM (ADEA) - $15.57 as of 9/16/2025 8:21:13 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 | 11.30 | 14.70 | 13.00 | % | 5.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 5.00 | 8.80 | 12.20 | 10.50 | % | 2.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 7.50 | 6.30 | 9.70 | 8.00 | % | 1.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 10.00 | 3.80 | 7.20 | 5.50 | 3.48 | 0.00 | 0.00% | 0.55 | 0 | 1 | 8.29 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/16/2025 3:59:53 PM EST |
| 12.50 | 1.45 | 4.70 | 3.08 | 1.87 | 0.00 | 0.00% | 0.25 | 0 | 54 | 5.66 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/16/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.80 | 0.40 | 0.50 | -0.30 | -37.50% | 0.03 | 1 | 145 | 0.68 | 0.90 | 0.29 | -0.01 | 9/16/2025 | 9/16/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.11 | +0.06 | +120.00% | 0.01 | 6 | 1,321 | 1.35 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 42 | 5.04 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/16/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 1.50 | 0.75 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/16/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 10 | 6.72 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 9/16/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 7.94 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 9/16/2025 3:59:53 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 | 1.75 | 0.88 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 1.75 | 0.88 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 5.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/16/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.72 | -0.10 | 0.29 | -0.01 | 9/9/2025 | 9/16/2025 3:59:53 PM EST |
| 17.50 | 1.65 | 3.60 | 2.63 | 2.57 | 0.00 | 0.00% | 0.15 | 0 | 1 | 4.33 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/16/2025 3:59:53 PM EST |
| 20.00 | 4.00 | 6.00 | 5.00 | 6.41 | 0.00 | 0.00% | 0.25 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 9/16/2025 3:59:53 PM EST |
| 22.50 | 6.40 | 8.70 | 7.55 | 9.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 9/16/2025 3:59:53 PM EST |
| 25.00 | 8.90 | 11.20 | 10.05 | % | 0.40 | 0 | 0 | 7.44 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 30.00 | 13.90 | 16.20 | 15.05 | % | 0.50 | 0 | 0 | 8.67 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST |