Options Chain for ADEIA INC COM (ADEA) - $9.89 as of 4/29/2024 5:42:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.40 | 8.80 | 7.50 | 0.00 | 0.00% | 0 | 3 | 8.82 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:52 PM EST |
| 5.00 | 4.90 | 6.30 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 7.50 | 2.45 | 3.80 | % | 0 | 0 | 2.79 | 0.99 | 0.02 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 10.00 | 0.55 | 0.95 | 0.70 | +0.05 | +7.70% | 6 | 27 | 0.67 | 0.60 | 0.25 | -0.02 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 23 | 1,053 | 0.73 | 0.11 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 428 | 1.00 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/29/2024 3:59:52 PM EST |
| 17.50 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/29/2024 3:59:52 PM EST |
| 20.00 | 0.00 | 2.20 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 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 | 2.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.20 | % | 0 | 0 | 7.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.90 | % | 0 | 0 | 2.58 | -0.01 | 0.02 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 10.00 | 0.20 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.40 | 0.25 | -0.02 | 4/26/2024 | 4/29/2024 3:59:52 PM EST |
| 12.50 | 1.95 | 3.40 | % | 0 | 0 | 2.12 | -0.89 | 0.12 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 15.00 | 4.40 | 6.80 | % | 0 | 0 | 3.73 | -0.99 | 0.01 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 17.50 | 6.90 | 9.30 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 20.00 | 9.40 | 11.90 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST |