ADEA - Options Database

ADEA

ADEIA INC

$29.33 +0.48%

$29.40 (+0.24%)🌙

as of 07/06 06:05 PM

(7/2 18:06) ◀

Monday, July 6, 2026 (6:05pm)

▶ (7/7 18:06)

◀ 7/6 18:05 ▶

Option Volume

Detail

ℹ

Current (07/06) 2,702

Calls: 2,570 (95%)

Puts: 132 (5%)

Prior (07/02) 3,321

Calls: 3,069 (92%)

Puts: 252 (8%)

Current vs Prior -18.64%

Calls: -16.26% (Calls)

Puts: -47.62% (Puts)

Prior 7-Day Total 19,961

Calls: 17,896 (90%)

Puts: 2,065 (10%)

Prior 7-Day Average 2,851

Calls: 2,556 (90%)

Puts: 295 (10%)

Current vs Prior 7-Day Avg -5.25%

Calls: +0.53%

Puts: -55.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $707.7K

Calls: $683.5K (97%)

Puts: $24.2K (3%)

Prior (07/02) $1.06M

Calls: $1.01M (95%)

Puts: $52.3K (5%)

Current vs Prior -33.09%

Calls: -32.01%

Puts: -53.75%

Prior 7-Day Total $7.50M

Calls: $7.21M (96%)

Puts: $296.2K (4%)

Prior 7-Day Average $1.07M

Calls: $1.03M (96%)

Puts: $42.3K (4%)

Current vs Prior 7-Day Avg -33.98%

Calls: -33.62%

Puts: -42.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.05

Prior (07/02) 0.08

Current vs Prior -37.45%

Prior 7-Day Average 0.16

Current vs Prior 7-Day Avg -67.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06) 43,075

Calls: 35,597 (83%)

Puts: 7,478 (17%)

Prior (07/02) 42,503

Calls: 35,199 (83%)

Puts: 7,304 (17%)

Current vs Prior +1.35%

Prior 7-Day Total 288,060

Calls: 240,349 (83%)

Puts: 47,711 (17%)

Prior 7-Day Average 41,151

Calls: 34,335 (83%)

Puts: 6,815 (17%)

Current vs Prior 7-Day Avg +4.67%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 12.62% | 25.74%12.62% | 25.74%

Prior 13.70% | 26.21%13.70% | 26.21%

Current vs Prior -7.94% | -1.78%-7.92% | -1.79%

Prior 7-Day Avg 15.67% | 28.32%15.66% | 28.32%

Current vs 7-Day Avg -19.47% | -9.10%-19.46% | -9.10%

Prior 7-Day Eod 13.70% | 26.21%-- | --

Current vs 7-Day Eod -7.94% | -1.78%-- | --

Sentiment BULLISHBULLISH

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 40.96% | 59.60%

Calls: 54.38% | 72.76%

Puts: 27.55% | 46.44%

Current vs 7-Day Avg +23.58% | +45.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($683.5K) vs puts ($24.2K). Extreme bullish P/C ratio of 0.05 - heavy call buying (2,570 calls vs 132 puts). P/C ratio dropping 37% - sentiment shifting bullish. Call-heavy open interest (35,597 calls vs 7,478 puts) suggests bullish 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. 4 found (avg delta 0.78, highest 0.90)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 17	5.30	8.10	$6.70	41.8%	--	0.90	12
$25.00	Jul 17	3.90	5.30	$4.60	30.4%	4	0.84	179

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	4.70	6.60	$5.65	33.6%	--	0.85	58
$30.00	Jul 17	1.95	2.40	$2.17	20.7%	19	0.53	427

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 657, top 419)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	0.20	0.50	$0.35	85.7%	419	0.15	4.2K
$30.00	Jul 17	1.15	1.90	$1.53	49.0%	189	0.47	688
$25.00	Jul 17	3.90	5.30	$4.60	30.4%	4	0.84	179

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.30	0.60	$0.45	66.7%	26	0.16	3.4K
$30.00	Jul 17	1.95	2.40	$2.17	20.7%	19	0.53	427

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 11.50, avg 4.32)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$30.00	$35.00	Jul 17	$1.18	$3.82	$1.18	3.24	$31.18
$25.00	$30.00	Jul 17	$3.07	$1.93	$3.07	0.63	$28.07

BEAR PUT (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$22.50	Jul 17	$0.20	$2.30	$0.20	11.50	$24.80
$30.00	$25.00	Jul 17	$1.72	$3.28	$1.72	1.91	$28.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 5.25, avg 1.68)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.50	$25.00	Jul 17	$2.10	$2.10	$0.40	5.25	$24.60
$25.00	$30.00	Jul 17	$3.07	$3.07	$1.93	1.59	$28.07
$30.00	$35.00	Jul 17	$1.18	$1.18	$3.82	0.31	$31.18

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$30.00	Jul 17	$3.48	$3.48	$1.52	2.29	$31.52
$30.00	$25.00	Jul 17	$1.72	$1.72	$3.28	0.52	$28.28
$25.00	$22.50	Jul 17	$0.20	$0.20	$2.30	0.09	$24.80

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 12.62% of stock, avg 18.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Jul 17	$1.53	$2.17	$3.70	$26.30	$33.70	12.62%
$25.00	Jul 17	$4.60	$0.45	$5.05	$19.95	$30.05	17.22%
$35.00	Jul 17	$0.35	$5.65	$6.00	$29.00	$41.00	20.46%
$22.50	Jul 17	$6.70	$0.25	$6.95	$15.55	$29.45	23.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 2.05% of stock, avg 4.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$35.00	$22.50	Jul 17	$0.35	$0.25	$0.60	$21.90	$35.60
$35.00	$25.00	Jul 17	$0.35	$0.45	$0.80	$24.20	$35.80
$30.00	$22.50	Jul 17	$1.53	$0.25	$1.78	$20.72	$31.78
$30.00	$25.00	Jul 17	$1.53	$0.45	$1.98	$23.02	$31.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.38, avg credit $1.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/25	30/35	Jul 17	$1.38	$3.62	0.38	$23.62	$31.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 1.84, cheapest $1.76)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$30.00	$35.00	Jul 17	$1.89	$3.11	1.65

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$30.00	$35.00	Jul 17	$1.76	$3.24	1.84

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 $-0.05, 2 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$25.00	1:2	Jul 17	-$2.50	$0.00
$30.00	$35.00	1:2	Jul 17	$0.83	$4.17
$25.00	$30.00	1:2	Jul 17	$1.54	$3.46

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$22.50	1:2	Jul 17	-$0.05	$2.45
$30.00	$25.00	1:2	Jul 17	$1.27	$3.73
$35.00	$30.00	1:2	Jul 17	$1.31	$3.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.92%, avg 2.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Jul 17	$1.15	0.47	2.3%	3.92%	6.21%	189	688
$35.00	Jul 17	$0.20	0.15	19.3%	0.68%	20.01%	419	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 2,570

Total Puts 132

Put/Call Ratio 0.05

Net Difference 2,438

Prior's Put/Call Breakdown

Total Calls 3,069

Total Puts 252

Put/Call Ratio 0.08

Net Difference 2,817

Prior 7-Day Put/Call Summary

Total Calls 17,896

Total Puts 2,065

Average Put/Call Ratio 0.16

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