ADEA - Options Database

ADEA

ADEIA INC

$29.19 -8.92%

$29.20 (+0.04%)🌙

as of 07/02 06:06 PM

(7/1 18:05) ◀

Thursday, July 2, 2026 (6:06pm)

▶ (7/6 18:05)

◀ 7/2 18:06 ▶

Option Volume

Detail

ℹ

Current (07/02) 3,321

Calls: 3,069 (92%)

Puts: 252 (8%)

Prior (07/01) 709

Calls: 642 (91%)

Puts: 67 (9%)

Current vs Prior +368.41%

Calls: +378.04% (Calls)

Puts: +276.12% (Puts)

Prior 7-Day Total 17,905

Calls: 15,929 (89%)

Puts: 1,976 (11%)

Prior 7-Day Average 2,557

Calls: 2,275 (89%)

Puts: 282 (11%)

Current vs Prior 7-Day Avg +29.84%

Calls: +34.87%

Puts: -10.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $1.06M

Calls: $1.01M (95%)

Puts: $52.3K (5%)

Prior (07/01) $392.7K

Calls: $380.8K (97%)

Puts: $11.9K (3%)

Current vs Prior +169.29%

Calls: +163.97%

Puts: +339.69%

Prior 7-Day Total $6.85M

Calls: $6.54M (95%)

Puts: $308.3K (5%)

Prior 7-Day Average $978.6K

Calls: $934.5K (95%)

Puts: $44.0K (5%)

Current vs Prior 7-Day Avg +8.08%

Calls: +7.58%

Puts: +18.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.08

Prior (07/01) 0.10

Current vs Prior -21.32%

Prior 7-Day Average 0.17

Current vs Prior 7-Day Avg -51.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02) 42,503

Calls: 35,199 (83%)

Puts: 7,304 (17%)

Prior (07/01) 42,356

Calls: 35,105 (83%)

Puts: 7,251 (17%)

Current vs Prior +0.35%

Prior 7-Day Total 288,271

Calls: 240,958 (84%)

Puts: 47,313 (16%)

Prior 7-Day Average 41,181

Calls: 34,422 (84%)

Puts: 6,759 (16%)

Current vs Prior 7-Day Avg +3.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 13.70% | 26.21%

Prior 14.60% | 26.46%

Current vs Prior -6.16% | -0.95%

Prior 7-Day Avg 16.09% | 28.81%

Current vs 7-Day Avg -14.81% | -9.02%

Prior 7-Day Eod 14.60% | 26.46%

Current vs 7-Day Eod -6.16% | -0.95%

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 36.56% | 49.80%

Calls: 46.41% | 59.00%

Puts: 26.71% | 40.60%

Current vs 7-Day Avg +38.47% | +73.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($1.01M) vs puts ($52.3K). Massive premium surge with dollar volume up 169% vs prior. Unusually high activity with volume up 368% vs prior - elevated interest. Extreme bullish P/C ratio of 0.08 - heavy call buying (3,069 calls vs 252 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 0.87)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 17	5.50	8.10	$6.80	38.2%	--	0.87	12
$25.00	Jul 17	3.70	5.00	$4.35	29.9%	30	0.85	179

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	5.90	7.30	$6.60	21.2%	1	0.82	59
$30.00	Jul 17	2.15	2.70	$2.42	22.7%	74	0.54	378

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 548, top 300)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	0.30	0.60	$0.45	66.7%	300	0.17	4.2K
$30.00	Jul 17	1.25	1.90	$1.58	41.1%	74	0.46	653
$25.00	Jul 17	3.70	5.00	$4.35	29.9%	30	0.85	179

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	2.15	2.70	$2.42	22.7%	74	0.54	378
$25.00	Jul 17	0.15	0.60	$0.38	118.4%	68	0.15	3.3K
$22.50	Jul 17	0.00	1.00	$0.50	200.0%	1	0.12	9
$35.00	Jul 17	5.90	7.30	$6.60	21.2%	1	0.82	59

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. 3 found (best R:R 3.42, avg 1.89)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$30.00	$35.00	Jul 17	$1.13	$3.87	$1.13	3.42	$31.13
$25.00	$30.00	Jul 17	$2.77	$2.23	$2.77	0.81	$27.77

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$30.00	$25.00	Jul 17	$2.04	$2.96	$2.04	1.45	$27.96

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 5.10, avg 1.83)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$25.00	$30.00	Jul 17	$2.77	$2.77	$2.23	1.24	$27.77
$30.00	$35.00	Jul 17	$1.13	$1.13	$3.87	0.29	$31.13

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$30.00	Jul 17	$4.18	$4.18	$0.82	5.10	$30.82
$30.00	$25.00	Jul 17	$2.04	$2.04	$2.96	0.69	$27.96

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. 4 found (cheapest 13.70% of stock, avg 19.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Jul 17	$1.58	$2.42	$4.00	$26.00	$34.00	13.70%
$25.00	Jul 17	$4.35	$0.38	$4.73	$20.27	$29.73	16.20%
$35.00	Jul 17	$0.45	$6.60	$7.05	$27.95	$42.05	24.15%
$22.50	Jul 17	$6.80	$0.50	$7.30	$15.20	$29.80	25.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 2.84% of stock, avg 4.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$35.00	$25.00	Jul 17	$0.45	$0.38	$0.83	$24.17	$35.83
$35.00	$22.50	Jul 17	$0.45	$0.50	$0.95	$21.55	$35.95
$30.00	$25.00	Jul 17	$1.58	$0.38	$1.96	$23.04	$31.96
$30.00	$22.50	Jul 17	$1.58	$0.50	$2.08	$20.42	$32.08

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 2.05, cheapest $1.64)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$30.00	$35.00	Jul 17	$1.64	$3.36	2.05

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$30.00	$35.00	Jul 17	$2.14	$2.86	1.34

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.62, 2 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$25.00	1:2	Jul 17	-$1.90	$0.60
$30.00	$35.00	1:2	Jul 17	$0.68	$4.32
$25.00	$30.00	1:2	Jul 17	$1.19	$3.81

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$22.50	1:2	Jul 17	-$0.62	$1.88
$30.00	$25.00	1:2	Jul 17	$1.66	$3.34
$35.00	$30.00	1:2	Jul 17	$1.76	$3.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 4.28%, avg 2.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Jul 17	$1.25	0.46	2.8%	4.28%	7.06%	74	653
$35.00	Jul 17	$0.30	0.17	19.9%	1.03%	20.93%	300	4.2K

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 3,069

Total Puts 252

Put/Call Ratio 0.08

Net Difference 2,817

Prior's Put/Call Breakdown

Total Calls 642

Total Puts 67

Put/Call Ratio 0.10

Net Difference 575

Prior 7-Day Put/Call Summary

Total Calls 15,929

Total Puts 1,976

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