Options Chain for ADEIA INC COM (ADEA) - $33.33 as of 6/30/2026 5:41:48 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
17.50 14.30 17.40 15.85 12.45 0.00 0.00% 0.91 0 9 3.55 1.00 0.00 0.00 6/8/2026 6/30/2026 3:59:57 PM EST
20.00 11.80 14.90 13.35 10.50 0.00 0.00% 0.67 0 4 2.99 1.00 0.00 0.00 6/25/2026 6/30/2026 3:59:57 PM EST
22.50 9.50 12.00 10.75 8.80 0.00 0.00% 0.48 0 12 2.26 1.00 0.00 0.00 6/2/2026 6/30/2026 3:59:57 PM EST
25.00 7.30 9.70 8.50 7.85 0.00 0.00% 0.34 0 179 1.94 0.95 0.02 -0.01 6/29/2026 6/30/2026 3:59:57 PM EST
30.00 3.70 4.30 4.00 4.02 -0.28 -6.52% 0.13 13 644 0.87 0.72 0.06 -0.05 6/30/2026 6/30/2026 3:59:57 PM EST
35.00 1.40 1.75 1.58 1.60 -0.15 -8.58% 0.05 370 4,085 0.87 0.40 0.06 -0.07 6/30/2026 6/30/2026 3:59:57 PM EST
40.00 0.45 0.70 0.58 0.70 +0.07 +11.12% 0.01 112 863 0.91 0.18 0.04 -0.05 6/30/2026 6/30/2026 3:59:57 PM EST
45.00 0.05 0.35 0.20 0.20 -0.05 -20.00% 0.00 13 780 0.90 0.07 0.02 -0.03 6/30/2026 6/30/2026 3:59:57 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
17.50 0.00 0.95 0.48 0.10 0.00 0.00% 0.03 0 1 2.69 0.00 0.00 0.00 6/15/2026 6/30/2026 3:59:57 PM EST
20.00 0.00 1.75 0.88 0.05 0.00 0.00% 0.04 0 2 2.80 0.00 0.00 0.00 6/22/2026 6/30/2026 3:59:57 PM EST
22.50 0.00 0.95 0.48 0.30 0.00 0.00% 0.02 0 9 1.83 0.00 0.00 0.00 6/22/2026 6/30/2026 3:59:57 PM EST
25.00 0.15 0.25 0.20 0.20 -0.03 -13.05% 0.01 216 3,476 0.89 -0.05 0.02 -0.01 6/30/2026 6/30/2026 3:59:57 PM EST
30.00 0.90 1.30 1.10 1.18 -0.02 -1.67% 0.04 50 317 0.82 -0.28 0.06 -0.05 6/30/2026 6/30/2026 3:59:57 PM EST
35.00 3.20 4.30 3.75 3.70 0.00 0.00% 0.11 0 59 0.85 -0.60 0.06 -0.07 6/29/2026 6/30/2026 3:59:57 PM EST
40.00 6.50 8.40 7.45 % 0.19 0 0 1.22 -0.82 0.04 -0.05 6/30/2026 3:59:57 PM EST
45.00 11.10 13.60 12.35 % 0.27 0 0 1.68 -0.93 0.02 -0.03 6/30/2026 3:59:57 PM EST