Dark

ADEA
Adeia Inc. Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:54 PM EDT

25.50USD+1.959%(+0.49)775,427

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:28:30 AM EDT

25.30USD+1.160%(+0.29)200

After-hours

Sep 22, 2026 4:21:30 PM EDT

25.77USD-0.271%(-0.07)0

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,088	6,900	714	701

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 C	0.20	+300.00%	2	854	09-21	ADEA261218C00050000
45.00 C	0.37	-66.96%	2	121	08-31	ADEA261218C00045000
40.00 C	0.31	-11.43%	1	2,185	09-21	ADEA261218C00040000
35.00 C	0.59	-15.71%	5	2,136	09-23	ADEA261218C00035000
30.00 C	1.35	+6.30%	4	1,604	09-24	ADEA261218C00030000
25.00 C	2.95	-1.01%	1	785	09-24	ADEA261218C00025000
22.50 C	6.00	+5.45%	1	44	08-31	ADEA261218C00022500
20.00 C	7.93	-39.00%	2	119	08-24	ADEA261218C00020000
17.50 C	14.20	-11.80%	1	7	08-04	ADEA261218C00017500
15.00 C	11.85	+15.95%	10	133	09-04	ADEA261218C00015000
12.50 C	0	0%	0			ADEA261218C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 P	21.80	-17.11%	10	19	08-18	ADEA261218P00050000
45.00 P	20.10	+5.24%	10	10	07-27	ADEA261218P00045000
40.00 P	16.50	+38.66%	1	36	07-17	ADEA261218P00040000
35.00 P	11.90	-4.80%	10	58	07-30	ADEA261218P00035000
30.00 P	5.65	-5.04%	5	591	09-10	ADEA261218P00030000
25.00 P	2.60	-12.46%	5	200	09-21	ADEA261218P00025000
22.50 P	1.63	+15.60%	3	350	09-23	ADEA261218P00022500
20.00 P	0.92	+2.22%	1	103	09-24	ADEA261218P00020000
17.50 P	0.75	-48.28%	1	22	08-04	ADEA261218P00017500
15.00 P	0.05	-90.57%	3	26	08-21	ADEA261218P00015000
12.50 P	0	0%	0			ADEA261218P00012500

.dark-mode .hzcS01{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hzcS01{ color: #333333; background-color: white; border: 2px solid #333333; }ADEAAdeia Inc. Common Stockstock NASDAQ