ADEA - Options Database

ADEA

ADEIA INC

$32.05 -2.67%

$32.04 (-0.03%)🌙

as of 07/01 06:05 PM

(6/30 18:06) ◀

Wednesday, July 1, 2026 (6:05pm)

▶ (7/2 18:06)

◀ 7/1 18:05 ▶

Option Volume

Detail

ℹ

Current (07/01) 709

Calls: 642 (91%)

Puts: 67 (9%)

Prior (06/30) 4,593

Calls: 4,123 (90%)

Puts: 470 (10%)

Current vs Prior -84.56%

Calls: -84.43% (Calls)

Puts: -85.74% (Puts)

Prior 7-Day Total 22,576

Calls: 19,982 (89%)

Puts: 2,594 (11%)

Prior 7-Day Average 3,225

Calls: 2,854 (89%)

Puts: 370 (11%)

Current vs Prior 7-Day Avg -78.02%

Calls: -77.51%

Puts: -81.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $392.7K

Calls: $380.8K (97%)

Puts: $11.9K (3%)

Prior (06/30) $1.70M

Calls: $1.64M (97%)

Puts: $53.9K (3%)

Current vs Prior -76.83%

Calls: -76.80%

Puts: -77.95%

Prior 7-Day Total $7.87M

Calls: $7.49M (95%)

Puts: $382.1K (5%)

Prior 7-Day Average $1.12M

Calls: $1.07M (95%)

Puts: $54.6K (5%)

Current vs Prior 7-Day Avg -65.08%

Calls: -64.41%

Puts: -78.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.10

Prior (06/30) 0.11

Current vs Prior -8.45%

Prior 7-Day Average 0.17

Current vs Prior 7-Day Avg -40.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01) 42,356

Calls: 35,105 (83%)

Puts: 7,251 (17%)

Prior (06/30) 42,421

Calls: 35,234 (83%)

Puts: 7,187 (17%)

Current vs Prior -0.15%

Prior 7-Day Total 280,815

Calls: 236,942 (84%)

Puts: 43,873 (16%)

Prior 7-Day Average 40,116

Calls: 33,848 (84%)

Puts: 6,267 (16%)

Current vs Prior 7-Day Avg +5.58%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 14.60% | 26.46%

Prior 16.19% | 28.09%

Current vs Prior -9.78% | -5.81%

Prior 7-Day Avg 16.46% | 29.18%

Current vs 7-Day Avg -11.29% | -9.33%

Prior 7-Day Eod 16.19% | 28.09%

Current vs 7-Day Eod -9.78% | -5.81%

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 32.84% | 40.78%

Calls: 38.42% | 47.58%

Puts: 27.27% | 33.99%

Current vs 7-Day Avg +54.13% | +112.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($380.8K) vs puts ($11.9K). Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 85% vs prior. Extreme bullish P/C ratio of 0.10 - heavy call buying (642 calls vs 67 puts).

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. 4 found (avg delta 0.77, highest 0.91)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	7.00	7.80	$7.40	10.8%	50	0.91	179
$22.50	Jul 17	8.80	10.60	$9.70	18.6%	--	0.84	12
$30.00	Jul 17	3.10	3.60	$3.35	14.9%	61	0.67	653

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	3.70	5.30	$4.50	35.6%	--	0.65	59

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 255, top 61)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	3.10	3.60	$3.35	14.9%	61	0.67	653
$35.00	Jul 17	1.10	1.45	$1.27	27.6%	61	0.35	4.2K
$25.00	Jul 17	7.00	7.80	$7.40	10.8%	50	0.91	179
$40.00	Jul 17	0.20	0.45	$0.33	75.8%	37	0.12	885

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	1.15	1.50	$1.33	26.3%	39	0.33	345
$25.00	Jul 17	0.15	0.35	$0.25	80.0%	7	0.08	3.3K

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 4.32, avg 2.48)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$35.00	$40.00	Jul 17	$0.94	$4.06	$0.94	4.32	$35.94
$30.00	$35.00	Jul 17	$2.08	$2.92	$2.08	1.40	$32.08

BEAR PUT (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$30.00	$25.00	Jul 17	$1.08	$3.92	$1.08	3.63	$28.92
$35.00	$30.00	Jul 17	$3.17	$1.83	$3.17	0.58	$31.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 11.50, avg 3.12)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.50	$25.00	Jul 17	$2.30	$2.30	$0.20	11.50	$24.80
$25.00	$30.00	Jul 17	$4.05	$4.05	$0.95	4.26	$29.05
$30.00	$35.00	Jul 17	$2.08	$2.08	$2.92	0.71	$32.08
$35.00	$40.00	Jul 17	$0.94	$0.94	$4.06	0.23	$35.94

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$30.00	Jul 17	$3.17	$3.17	$1.83	1.73	$31.83
$30.00	$25.00	Jul 17	$1.08	$1.08	$3.92	0.28	$28.92

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 14.60% of stock, avg 18.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Jul 17	$3.35	$1.33	$4.68	$25.32	$34.68	14.60%
$35.00	Jul 17	$1.27	$4.50	$5.77	$29.23	$40.77	18.00%
$25.00	Jul 17	$7.40	$0.25	$7.65	$17.35	$32.65	23.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 1.81% of stock, avg 4.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.00	$25.00	Jul 17	$0.33	$0.25	$0.58	$24.42	$40.58
$35.00	$25.00	Jul 17	$1.27	$0.25	$1.52	$23.48	$36.52
$40.00	$30.00	Jul 17	$0.33	$1.33	$1.66	$28.34	$41.66
$35.00	$30.00	Jul 17	$1.27	$1.33	$2.60	$27.40	$37.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.68, avg credit $2.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
25/30	35/40	Jul 17	$2.02	$2.98	0.68	$27.98	$37.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 3.39, cheapest $1.14)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$30.00	$35.00	$40.00	Jul 17	$1.14	$3.86	3.39
$25.00	$30.00	$35.00	Jul 17	$1.97	$3.03	1.54

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$30.00	$35.00	Jul 17	$2.09	$2.91	1.39

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 $0.61, -- credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$40.00	1:2	Jul 17	$0.61	$4.39
$25.00	$30.00	1:2	Jul 17	$0.70	$4.30
$30.00	$35.00	1:2	Jul 17	$0.81	$4.19

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$25.00	1:2	Jul 17	$0.83	$4.17
$35.00	$30.00	1:2	Jul 17	$1.84	$3.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.43%, avg 2.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Jul 17	$1.10	0.35	9.2%	3.43%	12.64%	61	4.2K
$40.00	Jul 17	$0.20	0.12	24.8%	0.62%	25.43%	37	885

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 642

Total Puts 67

Put/Call Ratio 0.10

Net Difference 575

Prior's Put/Call Breakdown

Total Calls 4,123

Total Puts 470

Put/Call Ratio 0.11

Net Difference 3,653

Prior 7-Day Put/Call Summary

Total Calls 19,982

Total Puts 2,594

Average Put/Call Ratio 0.17

Ratio Trend Falling

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