Breaking News

Adeia Inc (ADEA)

	Symbol	Exchange	Currency
	ADEA	NASDAQ	USD	Real-time
	0M2A	London	USD	Real-time

Add to/Remove from a Portfolio Add to Watchlist

24.63 -0.29 -1.16%

03:40:11 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 463,433
Bid/Ask: 0.00 / 0.00
Day's Range: 24.37 - 25.08

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Adeia Option Chain

Get free option data for ADEA. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Adeia options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 18, 2026 19:37 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	16.6	17.3	0	7.50	0	0%	0	2.15	0
ADEA Call 7.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolADEA\|20260918\|7.50C Delta0.9986 Imp Vol8.2538 Bid16.6 Gamma0.0004 Theoretical17.13 Ask17.3 Theta-0.025 Intrinsic Value17.15 Volume0 Vega0.0001 Time Value-17.15 Open Interest3 Rho0.0002 Delta / Theta-39.9347 ADEA Put 7.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolADEA\|20260918\|7.50P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask2.15 Theta0 Intrinsic Value-17.15 Volume0 Vega0 Time Value17.15 Open Interest0 Rho0 Delta / Theta0
15.55	0%	13.9	14.8	0	10.00	0	0%	0	0.75	0
ADEA Call 10.00 Exp: Sep 18, 2026 Last: 15.55 Chg.: 0% SymbolADEA\|20260918\|10.00C Delta0.9982 Imp Vol6.3025 Bid13.9 Gamma0.0007 Theoretical14.63 Ask14.8 Theta-0.0238 Intrinsic Value14.65 Volume0 Vega0.0001 Time Value0.9 Open Interest2 Rho0.0003 Delta / Theta-41.9906 ADEA Put 10.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolADEA\|20260918\|10.00P Delta-0.0437 Imp Vol12.5409 Bid0 Gamma0.0058 Theoretical0.38 Ask0.75 Theta-0.7541 Intrinsic Value-14.65 Volume0 Vega0.0012 Time Value14.65 Open Interest0 Rho0 Delta / Theta0.058
12.05	0%	11.7	12.3	1	12.50	0	0%	0	2.1	0
ADEA Call 12.50 Exp: Sep 18, 2026 Last: 12.05 Chg.: 0% SymbolADEA\|20260918\|12.50C Delta0.9978 Imp Vol4.7958 Bid11.7 Gamma0.0011 Theoretical12.13 Ask12.3 Theta-0.0224 Intrinsic Value12.15 Volume1 Vega0.0001 Time Value-0.1 Open Interest1 Rho0.0003 Delta / Theta-44.5368 ADEA Put 12.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolADEA\|20260918\|12.50P Delta-0.0938 Imp Vol13.4961 Bid0 Gamma0.0097 Theoretical1.05 Ask2.1 Theta-1.4669 Intrinsic Value-12.15 Volume0 Vega0.0021 Time Value12.15 Open Interest0 Rho-0.0001 Delta / Theta0.0639
					24.65	Price @ Sep 18, 2026 19:37 GMT
0.05	-93.51%	0	0.05	6	25.00	0.4	135.29%	0.25	0.45	44
ADEA Call 25.00 Exp: Sep 18, 2026 Last: 0.05 Chg.: -93.51% SymbolADEA\|20260918\|25.00C Delta0.1427 Imp Vol0.2691 Bid0 Gamma0.6546 Theoretical0.02 Ask0.05 Theta-0.0397 Intrinsic Value-0.35 Volume6 Vega0.0029 Time Value0.4 Open Interest230 Rho0.0001 Delta / Theta-3.5974 ADEA Put 25.00 Exp: Sep 18, 2026 Last: 0.4 Chg.: 135.29% SymbolADEA\|20260918\|25.00P Delta-0.8535 Imp Vol0.2745 Bid0.25 Gamma0.6563 Theoretical0.4 Ask0.45 Theta-0.0396 Intrinsic Value0.35 Volume44 Vega0.0029 Time Value0.05 Open Interest2,156 Rho-0.0004 Delta / Theta21.5456
0.03	0%	0	0.05	4	30.00	0	0%	4.5	5.7	0
ADEA Call 30.00 Exp: Sep 18, 2026 Last: 0.03 Chg.: 0% SymbolADEA\|20260918\|30.00C Delta0.0274 Imp Vol1.9274 Bid0 Gamma0.0256 Theoretical0.03 Ask0.05 Theta-0.079 Intrinsic Value-5.35 Volume4 Vega0.0008 Time Value5.38 Open Interest4,477 Rho0 Delta / Theta-0.3468 ADEA Put 30.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolADEA\|20260918\|30.00P Delta-0.991 Imp Vol1.5885 Bid4.5 Gamma0.0121 Theoretical5.38 Ask5.7 Theta-0.0239 Intrinsic Value5.35 Volume0 Vega0.0003 Time Value-5.35 Open Interest7 Rho-0.0004 Delta / Theta41.4163
0	0%	0	0.05	0	35.00	0	0%	9.2	10.7	0
ADEA Call 35.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolADEA\|20260918\|35.00C Delta0.0182 Imp Vol3.1126 Bid0 Gamma0.0112 Theoretical0.03 Ask0.05 Theta-0.0904 Intrinsic Value-10.35 Volume0 Vega0.0006 Time Value10.35 Open Interest4,140 Rho0 Delta / Theta-0.2015 ADEA Put 35.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolADEA\|20260918\|35.00P Delta-0.9941 Imp Vol2.6304 Bid9.2 Gamma0.005 Theoretical10.38 Ask10.7 Theta-0.0271 Intrinsic Value10.35 Volume0 Vega0.0002 Time Value-10.35 Open Interest0 Rho-0.0004 Delta / Theta36.7208

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

ADEA Comments

Write your thoughts about Adeia Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,855.91	-102.73	-1.72%
Nikkei 225	65,018.95	+882.70	+1.38%
Shanghai	3,911.87	+36.27	+0.94%
US 500	7,642.5	+4.8	+0.06%
US Tech 100	29,544.1	+97.1	+0.33%
DAX	25,296.44	-420.27	-1.63%
Dollar Index	99.922	-0.063	-0.06%

Crude Oil WTI	99.82	-2.09	-2.05%
Brent Oil	103.21	-1.61	-1.54%
Natural Gas	2.899	-0.002	-0.07%
Gold	4,419.84	+20.14	+0.46%
Silver	66.985	+0.890	+1.35%
US Soybeans	1,303.00	-16.75	-1.27%
Copper	6.7088	+0.0473	+0.71%

Philippines 2Y	6.578	-0.086	-1.29%
Philippines 10Y	7.503	-0.025	-0.33%
Philippines 20Y	7.595	-0.080	-1.04%
U.S. 2Y	4.752	+0.062	+1.32%
U.S. 10Y	5.004	+0.057	+1.15%
U.S. 30Y	5.333	+0.037	+0.70%
Germany 10Y	3.5180	-0.0037	-0.11%

Alphabet C	347.43	+3.75	+1.09%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	77.58	-1.19	-1.50%
Booking	168.58	-1.94	-1.14%
Apple	336.01	-1.00	-0.30%
Alibaba ADR	113.09	+4.55	+4.19%
Tesla	361.91	-4.30	-1.17%

Recent Quotes

Name	Price	Chg.	Chg. %
ADEA	24.63	-0.29	-1.16%
NTUJ	91	0	0.00%
Vanguard USD Corp.	54.54	-0.32	-0.59%

Market Movers

Name	Last	Chg. %	Vol.
Emperador	15.720	-0.51%	127.29M
Apex Mining	19.0000	+3.71%	36.17M
Metropolitan Bank	60.55	-2.81%	9.36M
BDO Unibank	113.00	-1.22%	5.82M
International Container	905.000	-3.21%	2.62M
SM Investments	503.00	-5.98%	2.31M
Ayala	507.00	-0.20%	1.97M

Name	Last	Chg. %	Vol.
Metro Alliance Holdings Equities	0.72	+94.59%	610.00K
Supercity Realty Dev	32.15	+12.81%	17.10K
ABS-CBN Holdings	2.64	+10.92%	1.00K
Prime Media	1.120	+10.89%	39.00K
Filinvest Development	4.140	+9.23%	151.00K
AC Energy Philippines Inc	2.870	+9.13%	36.42M
ACE Enexor	3.500	+7.36%	42.00K

Name	Last	Chg. %	Vol.
Semirara Mining	17.96	-10.42%	9.87M
ABS CBN	3.000	-9.09%	511.00K
Cebu Air	21.850	-8.19%	3.78M
Easycall Communications	2.410	-7.31%	2.00K
Bloomberry Resorts	1.940	-7.18%	120.06M
Swift Foods	0.052	-7.14%	870.00K
Makati Finance	1.850	-7.04%	4.00K