ADEA - Options Database

ADEA

ADEIA INC

$32.93 -0.21%

$32.70 (-0.70%)🌙

as of 06/30 06:06 PM

(6/29 18:07) ◀

Tuesday, June 30, 2026 (6:06pm)

▶ (7/1 18:05)

◀ 6/30 18:06 ▶

Option Volume

Detail

ℹ

Current (06/30) 4,593

Calls: 4,123 (90%)

Puts: 470 (10%)

Prior (06/29) 4,038

Calls: 3,739 (93%)

Puts: 299 (7%)

Current vs Prior +13.74%

Calls: +10.27% (Calls)

Puts: +57.19% (Puts)

Prior 7-Day Total 24,908

Calls: 18,619 (75%)

Puts: 6,289 (25%)

Prior 7-Day Average 3,558

Calls: 2,659 (75%)

Puts: 898 (25%)

Current vs Prior 7-Day Avg +29.08%

Calls: +55.01%

Puts: -47.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $1.70M

Calls: $1.64M (97%)

Puts: $53.9K (3%)

Prior (06/29) $1.78M

Calls: $1.76M (99%)

Puts: $24.7K (1%)

Current vs Prior -4.77%

Calls: -6.50%

Puts: +118.05%

Prior 7-Day Total $7.60M

Calls: $7.01M (92%)

Puts: $589.1K (8%)

Prior 7-Day Average $1.09M

Calls: $1.00M (92%)

Puts: $84.2K (8%)

Current vs Prior 7-Day Avg +56.15%

Calls: +63.89%

Puts: -35.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.11

Prior (06/29) 0.08

Current vs Prior +42.55%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg -69.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 42,421

Calls: 35,234 (83%)

Puts: 7,187 (17%)

Prior (06/29) 41,303

Calls: 34,039 (82%)

Puts: 7,264 (18%)

Current vs Prior +2.71%

Prior 7-Day Total 297,682

Calls: 252,359 (85%)

Puts: 45,323 (15%)

Prior 7-Day Average 42,526

Calls: 36,051 (85%)

Puts: 6,474 (15%)

Current vs Prior 7-Day Avg -0.25%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (07/17) | Next (08/21)

Current 16.19% | 28.09%

Prior 16.45% | 31.82%

Current vs Prior -1.63% | -11.72%

Prior 7-Day Avg 16.86% | 29.61%

Current vs 7-Day Avg -3.98% | -5.15%

Prior 7-Day Eod 16.45% | 31.82%

Current vs 7-Day Eod -1.63% | -11.72%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 50.62% | 86.59%

Calls: 75.16% | 111.11%

Puts: 26.09% | 62.07%

Prior 50.62% | 86.59%

Calls: 75.16% | 111.11%

Puts: 26.09% | 62.07%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 29.19% | 30.57%

Calls: 30.15% | 33.16%

Puts: 28.24% | 27.98%

Current vs 7-Day Avg +73.42% | +183.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($1.64M) vs puts ($53.9K). Dollar volume significantly above 7-day average (56% higher). Extreme bullish P/C ratio of 0.11 - heavy call buying (4,123 calls vs 470 puts). P/C ratio rising 43% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.75, highest 0.93)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	7.30	9.70	$8.50	28.2%	--	0.93	179
$30.00	Jul 17	3.70	4.30	$4.00	15.0%	13	0.72	644

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	3.20	4.30	$3.75	29.3%	--	0.60	59

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 762, top 371)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	1.40	1.75	$1.58	22.2%	371	0.40	4.1K
$40.00	Jul 17	0.45	0.70	$0.57	43.9%	112	0.18	863
$30.00	Jul 17	3.70	4.30	$4.00	15.0%	13	0.72	644

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.15	0.25	$0.20	50.0%	216	0.07	3.5K
$30.00	Jul 17	0.90	1.30	$1.10	36.4%	50	0.28	317

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 4.56, avg 2.62)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$35.00	$40.00	Jul 17	$1.01	$3.99	$1.01	3.95	$36.01
$30.00	$35.00	Jul 17	$2.42	$2.58	$2.42	1.07	$32.42

BEAR PUT (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$30.00	$25.00	Jul 17	$0.90	$4.10	$0.90	4.56	$29.10
$35.00	$30.00	Jul 17	$2.65	$2.35	$2.65	0.89	$32.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 9.00, avg 2.31)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$25.00	$30.00	Jul 17	$4.50	$4.50	$0.50	9.00	$29.50
$30.00	$35.00	Jul 17	$2.42	$2.42	$2.58	0.94	$32.42
$35.00	$40.00	Jul 17	$1.01	$1.01	$3.99	0.25	$36.01

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$30.00	Jul 17	$2.65	$2.65	$2.35	1.13	$32.35
$30.00	$25.00	Jul 17	$0.90	$0.90	$4.10	0.22	$29.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 15.49% of stock, avg 19.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Jul 17	$4.00	$1.10	$5.10	$24.90	$35.10	15.49%
$35.00	Jul 17	$1.58	$3.75	$5.33	$29.67	$40.33	16.19%
$25.00	Jul 17	$8.50	$0.20	$8.70	$16.30	$33.70	26.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 2.34% of stock, avg 5.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.00	$25.00	Jul 17	$0.57	$0.20	$0.77	$24.23	$40.77
$40.00	$30.00	Jul 17	$0.57	$1.10	$1.67	$28.33	$41.67
$35.00	$25.00	Jul 17	$1.58	$0.20	$1.78	$23.22	$36.78
$35.00	$30.00	Jul 17	$1.58	$1.10	$2.68	$27.32	$37.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.62, avg credit $1.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
25/30	35/40	Jul 17	$1.91	$3.09	0.62	$28.09	$36.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 2.55, cheapest $1.41)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$30.00	$35.00	$40.00	Jul 17	$1.41	$3.59	2.55
$25.00	$30.00	$35.00	Jul 17	$2.08	$2.92	1.40

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$30.00	$35.00	Jul 17	$1.75	$3.25	1.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $0.44, -- credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$40.00	1:2	Jul 17	$0.44	$4.56
$25.00	$30.00	1:2	Jul 17	$0.50	$4.50
$30.00	$35.00	1:2	Jul 17	$0.84	$4.16

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$25.00	1:2	Jul 17	$0.70	$4.30
$35.00	$30.00	1:2	Jul 17	$1.55	$3.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 4.25%, avg 2.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Jul 17	$1.40	0.40	6.3%	4.25%	10.54%	371	4.1K
$40.00	Jul 17	$0.45	0.18	21.5%	1.37%	22.84%	112	863

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 4,123

Total Puts 470

Put/Call Ratio 0.11

Net Difference 3,653

Prior's Put/Call Breakdown

Total Calls 3,739

Total Puts 299

Put/Call Ratio 0.08

Net Difference 3,440

Prior 7-Day Put/Call Summary

Total Calls 18,619

Total Puts 6,289

Average Put/Call Ratio 0.37

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card