ADEA - Options Database

ADEA

ADEIA INC

$28.58 +0.67%

$28.51 (-0.24%)🌙

as of 07/08 06:06 PM

(7/7 18:06) ◀

Wednesday, July 8, 2026 (6:06pm)

▶ (7/9 18:06)

◀ 7/8 18:06 ▶

Option Volume

Detail

ℹ

Current (07/08) 963

Calls: 829 (86%)

Puts: 134 (14%)

Prior (07/07) 1,225

Calls: 1,021 (83%)

Puts: 204 (17%)

Current vs Prior -21.39%

Calls: -18.81% (Calls)

Puts: -34.31% (Puts)

Prior 7-Day Total 18,002

Calls: 16,121 (90%)

Puts: 1,881 (10%)

Prior 7-Day Average 2,571

Calls: 2,303 (90%)

Puts: 268 (10%)

Current vs Prior 7-Day Avg -62.55%

Calls: -64.00%

Puts: -50.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $230.1K

Calls: $200.5K (87%)

Puts: $29.6K (13%)

Prior (07/07) $375.5K

Calls: $297.9K (79%)

Puts: $77.7K (21%)

Current vs Prior -38.72%

Calls: -32.68%

Puts: -61.88%

Prior 7-Day Total $6.45M

Calls: $6.17M (96%)

Puts: $284.6K (4%)

Prior 7-Day Average $921.4K

Calls: $880.8K (96%)

Puts: $40.7K (4%)

Current vs Prior 7-Day Avg -75.02%

Calls: -77.23%

Puts: -27.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.16

Prior (07/07) 0.20

Current vs Prior -19.10%

Prior 7-Day Average 0.16

Current vs Prior 7-Day Avg +1.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08) 41,775

Calls: 34,186 (82%)

Puts: 7,589 (18%)

Prior (07/07) 41,896

Calls: 34,315 (82%)

Puts: 7,581 (18%)

Current vs Prior -0.29%

Prior 7-Day Total 294,817

Calls: 243,554 (83%)

Puts: 51,263 (17%)

Prior 7-Day Average 42,116

Calls: 34,793 (83%)

Puts: 7,323 (17%)

Current vs Prior 7-Day Avg -0.81%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 13.47% | 24.67%13.47% | 24.67%

Prior 13.10% | 25.54%13.10% | 25.54%

Current vs Prior +2.81% | -3.41%+2.81% | -3.41%

Prior 7-Day Avg 14.55% | 27.32%14.55% | 27.33%

Current vs 7-Day Avg -7.42% | -9.72%-7.40% | -9.73%

Prior 7-Day Eod 13.10% | 25.54%-- | --

Current vs 7-Day Eod +2.81% | -3.41%-- | --

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 49.10% | 76.76%

Calls: 69.58% | 97.72%

Puts: 28.63% | 55.80%

Current vs 7-Day Avg +3.09% | +12.80%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($200.5K) vs puts ($29.6K). Extreme bullish P/C ratio of 0.16 - heavy call buying (829 calls vs 134 puts). Call-heavy open interest (34,186 calls vs 7,589 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. 6 found (avg delta 0.76, highest 1.00)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 17	4.90	7.80	$6.35	45.7%	--	1.00	12
$25.00	Jul 17	2.75	4.60	$3.68	50.3%	--	0.87	179
$25.00	Aug 21	5.40	6.00	$5.70	10.5%	--	0.74	143
$30.00	Aug 21	2.80	3.30	$3.05	16.4%	--	0.52	153

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	4.80	8.00	$6.40	50.0%	--	0.83	59
$30.00	Jul 17	2.10	3.30	$2.70	44.4%	22	0.60	423

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 567, top 450)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	0.80	1.50	$1.15	60.9%	450	0.40	824
$35.00	Jul 17	0.10	0.75	$0.43	151.2%	40	0.16	4.0K
$35.00	Aug 21	1.40	1.70	$1.55	19.4%	5	0.32	562

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.15	0.40	$0.28	89.3%	24	0.14	3.4K
$30.00	Aug 21	3.30	4.70	$4.00	35.0%	23	0.50	114
$30.00	Jul 17	2.10	3.30	$2.70	44.4%	22	0.60	423
$22.50	Aug 21	1.00	1.65	$1.33	48.9%	3	0.19	683

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 22.9%, max 39.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Jul 17	Aug 21	122.6%	87.7%	39.8%	45	4.6K
$30.00	Jul 17	Aug 21	100.5%	87.8%	14.5%	450	977

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 17	Aug 21	100.5%	87.8%	14.5%	45	537

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 11.50, avg 3.50)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$30.00	$35.00	Jul 17	$0.72	$4.28	$0.72	5.94	$30.72
$30.00	$35.00	Aug 21	$1.50	$3.50	$1.50	2.33	$31.50
$25.00	$30.00	Jul 17	$2.53	$2.47	$2.53	0.98	$27.53
$25.00	$30.00	Aug 21	$2.65	$2.35	$2.65	0.89	$27.65

BEAR PUT (4)

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
$25.00	$22.50	Aug 21	$0.50	$2.00	$0.50	4.00	$24.50
$30.00	$25.00	Aug 21	$2.17	$2.83	$2.17	1.30	$27.83
$30.00	$25.00	Jul 17	$2.42	$2.58	$2.42	1.07	$27.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 2.85, avg 0.85)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$25.00	$30.00	Aug 21	$2.65	$2.65	$2.35	1.13	$27.65
$25.00	$30.00	Jul 17	$2.53	$2.53	$2.47	1.02	$27.53
$30.00	$35.00	Aug 21	$1.50	$1.50	$3.50	0.43	$31.50
$30.00	$35.00	Jul 17	$0.72	$0.72	$4.28	0.17	$30.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$30.00	Jul 17	$3.70	$3.70	$1.30	2.85	$31.30
$30.00	$25.00	Jul 17	$2.42	$2.42	$2.58	0.94	$27.58
$30.00	$25.00	Aug 21	$2.17	$2.17	$2.83	0.77	$27.83
$25.00	$22.50	Aug 21	$0.50	$0.50	$2.00	0.25	$24.50
$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. 6 found (avg debit $1.52, cheapest $1.12)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 17	Aug 21	$1.12	122.6%	87.7%
$30.00	Jul 17	Aug 21	$1.90	100.5%	87.8%
$25.00	Jul 17	Aug 21	$2.02	81.2%	92.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Jul 17	Aug 21	$1.25	90.9%	104.4%
$30.00	Jul 17	Aug 21	$1.30	100.5%	87.8%
$25.00	Jul 17	Aug 21	$1.55	81.2%	92.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 13.47% of stock, avg 20.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Jul 17	$1.15	$2.70	$3.85	$26.15	$33.85	13.47%
$25.00	Jul 17	$3.68	$0.28	$3.96	$21.04	$28.96	13.86%
$22.50	Jul 17	$6.35	$0.08	$6.43	$16.07	$28.93	22.50%
$35.00	Jul 17	$0.43	$6.40	$6.83	$28.17	$41.83	23.90%
$30.00	Aug 21	$3.05	$4.00	$7.05	$22.95	$37.05	24.67%
$25.00	Aug 21	$5.70	$1.83	$7.53	$17.47	$32.53	26.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 2.48% of stock, avg 9.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$35.00	$25.00	Jul 17	$0.43	$0.28	$0.71	$24.29	$35.71
$30.00	$25.00	Jul 17	$1.15	$0.28	$1.43	$23.57	$31.43
$35.00	$22.50	Aug 21	$1.55	$1.33	$2.88	$19.62	$37.88
$35.00	$25.00	Aug 21	$1.55	$1.83	$3.38	$21.62	$38.38
$35.00	$30.00	Aug 21	$1.55	$4.00	$5.55	$24.45	$40.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.67, avg credit $1.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/25	30/35	Aug 21	$2.00	$3.00	0.67	$23.00	$32.00
22/25	30/35	Jul 17	$0.92	$4.08	0.23	$24.08	$30.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 3.35, cheapest $1.15)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$30.00	$35.00	Aug 21	$1.15	$3.85	3.35
$25.00	$30.00	$35.00	Jul 17	$1.81	$3.19	1.76

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$30.00	$35.00	Jul 17	$1.28	$3.72	2.91

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.05, 4 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$35.00	1:2	Aug 21	-$0.05	$4.95
$25.00	$30.00	1:2	Aug 21	-$0.40	$4.60
$22.50	$25.00	1:2	Jul 17	-$1.01	$1.49
$30.00	$35.00	1:2	Jul 17	$0.29	$4.71
$25.00	$30.00	1:2	Jul 17	$1.38	$3.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$22.50	1:2	Aug 21	-$0.83	$1.67
$30.00	$25.00	1:2	Aug 21	$0.34	$4.66
$35.00	$30.00	1:2	Jul 17	$1.00	$4.00
$30.00	$25.00	1:2	Jul 17	$2.14	$2.86
$25.00	$22.50	1:2	Jul 17	$0.12	$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 9.80%, avg 4.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Aug 21	$2.80	0.52	5.0%	9.80%	14.77%	--	153
$35.00	Aug 21	$1.40	0.32	22.5%	4.90%	27.36%	5	562
$30.00	Jul 17	$0.80	0.40	5.0%	2.80%	7.77%	450	824
$35.00	Jul 17	$0.10	0.16	22.5%	0.35%	22.81%	40	4.0K

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 829

Total Puts 134

Put/Call Ratio 0.16

Net Difference 695

Prior's Put/Call Breakdown

Total Calls 1,021

Total Puts 204

Put/Call Ratio 0.20

Net Difference 817

Prior 7-Day Put/Call Summary

Total Calls 16,121

Total Puts 1,881

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