Tour v297
ADEA
ADEIA INC
$28.39 -3.20%
(7/6 18:05) ◀
|
Tuesday, July 7, 2026 (6:06pm)
January 2026
|
▶
◀ 7/7 18:06

Option Volume

Detail
ℹ
Current (07/07) 1,225
Calls: 1,021 (83%)
Puts: 204 (17%)
Prior (07/06) 2,702
Calls: 2,570 (95%)
Puts: 132 (5%)
Current vs Prior -54.66%
Calls: -60.27% (Calls)
Puts: +54.55% (Puts)
Prior 7-Day Total 18,964
Calls: 16,886 (89%)
Puts: 2,078 (11%)
Prior 7-Day Average 2,709
Calls: 2,412 (89%)
Puts: 296 (11%)
Current vs Prior 7-Day Avg -54.78%
Calls: -57.67%
Puts: -31.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $375.5K
Calls: $297.9K (79%)
Puts: $77.7K (21%)
Prior (07/06) $707.7K
Calls: $683.5K (97%)
Puts: $24.2K (3%)
Current vs Prior -46.93%
Calls: -56.42%
Puts: +221.18%
Prior 7-Day Total $6.88M
Calls: $6.62M (96%)
Puts: $268.0K (4%)
Prior 7-Day Average $983.5K
Calls: $945.2K (96%)
Puts: $38.3K (4%)
Current vs Prior 7-Day Avg -61.81%
Calls: -68.48%
Puts: +102.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.20
Prior (07/06) 0.05
Current vs Prior +289.01%
Prior 7-Day Average 0.16
Current vs Prior 7-Day Avg +23.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 41,896
Calls: 34,315 (82%)
Puts: 7,581 (18%)
Prior (07/06) 43,075
Calls: 35,597 (83%)
Puts: 7,478 (17%)
Current vs Prior -2.74%
Prior 7-Day Total 288,165
Calls: 239,913 (83%)
Puts: 48,252 (17%)
Prior 7-Day Average 41,166
Calls: 34,273 (83%)
Puts: 6,893 (17%)
Current vs Prior 7-Day Avg +1.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 13.10% | 25.54%13.10% | 25.54%
Prior 12.62% | 25.74%12.62% | 25.74%
Current vs Prior +3.87% | -0.79%+3.87% | -0.79%
Prior 7-Day Avg 15.01% | 27.74%15.00% | 27.74%
Current vs 7-Day Avg -12.68% | -7.95%-12.67% | -7.96%
Prior 7-Day Eod 12.62% | 25.74%-- | --
Current vs 7-Day Eod +3.87% | -0.79%-- | --
Sentiment BEARISHBEARISH

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 44.47% | 68.31%
Calls: 61.44% | 84.56%
Puts: 27.50% | 52.06%
Current vs 7-Day Avg +13.83% | +26.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($297.9K) vs puts ($77.7K). Below-average activity with volume down 55% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (1,021 calls vs 204 puts). P/C ratio rising 289% - 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

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. 7 found (avg delta 0.76, highest 0.90)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 217.809.40$8.6018.6%--0.8865
$22.50Jul 174.707.00$5.8539.3%--0.8612
$25.00Jul 173.304.20$3.7524.0%--0.81179
$25.00Aug 214.206.50$5.3543.0%10.72143
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 176.408.20$7.3024.7%20.9058
$30.00Jul 172.403.00$2.7022.2%330.62442
$30.00Aug 213.904.70$4.3018.6%160.50104

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 384, top 77)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 211.401.75$1.5822.2%770.32605
$35.00Jul 170.100.30$0.20100.0%740.104.0K
$30.00Aug 212.703.20$2.9516.9%490.50135
$30.00Jul 170.801.25$1.0244.1%340.38849
$25.00Aug 214.206.50$5.3543.0%10.72143
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Jul 170.150.80$0.48135.4%470.193.4K
$30.00Jul 172.403.00$2.7022.2%330.62442
$25.00Aug 211.702.10$1.9021.1%290.28234
$30.00Aug 213.904.70$4.3018.6%160.50104
$22.50Aug 211.001.45$1.2336.6%120.19671

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 10.2%, max 48.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Jul 17Aug 2195.3%91.0%4.8%1514.6K
$25.00Jul 17Aug 2192.4%90.5%2.1%1322
$30.00Jul 17Aug 2191.2%89.4%2.0%83984
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$22.50Jul 17Aug 21143.5%96.9%48.2%12681
$25.00Jul 17Aug 2192.4%90.5%2.1%763.6K
$30.00Jul 17Aug 2191.2%89.4%2.0%49546

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 5.10, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$30.00$35.00Jul 17$0.82$4.18$0.825.10$30.82
$30.00$35.00Aug 21$1.37$3.63$1.372.65$31.37
$25.00$30.00Aug 21$2.40$2.60$2.401.08$27.40
$25.00$30.00Jul 17$2.73$2.27$2.730.83$27.73
$20.00$25.00Aug 21$3.25$1.75$3.250.54$23.25
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$22.50$20.00Aug 21$0.50$2.00$0.504.00$22.00
$25.00$22.50Aug 21$0.67$1.83$0.672.73$24.33
$30.00$25.00Jul 17$2.22$2.78$2.221.25$27.78
$30.00$25.00Aug 21$2.40$2.60$2.401.08$27.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 11.50, avg 2.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$22.50$25.00Jul 17$2.10$2.10$0.405.25$24.60
$20.00$25.00Aug 21$3.25$3.25$1.751.86$23.25
$25.00$30.00Jul 17$2.73$2.73$2.271.20$27.73
$25.00$30.00Aug 21$2.40$2.40$2.600.92$27.40
$30.00$35.00Aug 21$1.37$1.37$3.630.38$31.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$30.00Jul 17$4.60$4.60$0.4011.50$30.40
$30.00$25.00Aug 21$2.40$2.40$2.600.92$27.60
$30.00$25.00Jul 17$2.22$2.22$2.780.80$27.78
$25.00$22.50Aug 21$0.67$0.67$1.830.37$24.33
$22.50$20.00Aug 21$0.50$0.50$2.000.25$22.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.44, cheapest $0.70)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 17Aug 21$1.3895.3%91.0%
$25.00Jul 17Aug 21$1.6092.4%90.5%
$30.00Jul 17Aug 21$1.9391.2%89.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$22.50Jul 17Aug 21$0.70143.5%96.9%
$25.00Jul 17Aug 21$1.4292.4%90.5%
$30.00Jul 17Aug 21$1.6091.2%89.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 13.10% of stock, avg 22.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.00Jul 17$1.02$2.70$3.72$26.28$33.7213.10%
$25.00Jul 17$3.75$0.48$4.23$20.77$29.2314.90%
$22.50Jul 17$5.85$0.53$6.38$16.12$28.8822.47%
$25.00Aug 21$5.35$1.90$7.25$17.75$32.2525.54%
$30.00Aug 21$2.95$4.30$7.25$22.75$37.2525.54%
$35.00Jul 17$0.20$7.30$7.50$27.50$42.5026.42%
$20.00Aug 21$8.60$0.73$9.33$10.67$29.3332.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 7 found (cheapest 2.40% of stock, avg 6.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$35.00$25.00Jul 17$0.20$0.48$0.68$24.32$35.68
$35.00$22.50Jul 17$0.20$0.53$0.73$21.77$35.73
$30.00$25.00Jul 17$1.02$0.48$1.50$23.50$31.50
$30.00$22.50Jul 17$1.02$0.53$1.55$20.95$31.55
$35.00$20.00Aug 21$1.58$0.73$2.31$17.69$37.31
$35.00$22.50Aug 21$1.58$1.23$2.81$19.69$37.81
$35.00$25.00Aug 21$1.58$1.90$3.48$21.52$38.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.38, avg credit $2.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
20/2225/30Aug 21$2.90$2.101.38$19.60$27.90
22/2530/35Aug 21$2.04$2.960.69$22.96$32.04
20/2230/35Aug 21$1.87$3.130.60$20.63$31.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 13.71, cheapest $0.17)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$20.00$25.00$30.00Aug 21$0.85$4.154.88
$25.00$30.00$35.00Aug 21$1.03$3.973.85
$25.00$30.00$35.00Jul 17$1.91$3.091.62
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$20.00$22.50$25.00Aug 21$0.17$2.3313.71
$25.00$30.00$35.00Jul 17$2.38$2.621.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.21, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$35.001:2Aug 21-$0.21$4.79
$25.00$30.001:2Aug 21-$0.55$4.45
$20.00$25.001:2Aug 21-$2.10$2.90
$22.50$25.001:2Jul 17-$1.65$0.85
$30.00$35.001:2Jul 17$0.62$4.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.50$20.001:2Aug 21-$0.23$2.27
$25.00$22.501:2Aug 21-$0.56$1.94
$25.00$22.501:2Jul 17-$0.58$1.92
$30.00$25.001:2Aug 21$0.50$4.50
$30.00$25.001:2Jul 17$1.74$3.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 9.51%, avg 4.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$30.00Aug 21$2.700.505.7%9.51%15.18%49135
$35.00Aug 21$1.400.3223.3%4.93%28.21%77605
$30.00Jul 17$0.800.385.7%2.82%8.49%34849
$35.00Jul 17$0.100.1023.3%0.35%23.64%744.0K

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 1,021
Total Puts 204
Put/Call Ratio 0.20
Net Difference 817

Prior's Put/Call Breakdown

Total Calls 2,570
Total Puts 132
Put/Call Ratio 0.05
Net Difference 2,438

Prior 7-Day Put/Call Summary

Total Calls 16,886
Total Puts 2,078
Average Put/Call Ratio 0.16
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All