ADEA - Options Database

ADEA

ADEIA INC

$29.53 +3.32%

$29.68 (+0.51%)🌙

as of 07/09 06:06 PM

(7/8 18:06) ◀

Thursday, July 9, 2026 (6:06pm)

▶ (7/10 18:06)

◀ 7/9 18:06 ▶

Option Volume

Detail

ℹ

Current (07/09) 994

Calls: 949 (95%)

Puts: 45 (5%)

Prior (07/08) 963

Calls: 829 (86%)

Puts: 134 (14%)

Current vs Prior +3.22%

Calls: +14.48% (Calls)

Puts: -66.42% (Puts)

Prior 7-Day Total 17,551

Calls: 15,993 (91%)

Puts: 1,558 (9%)

Prior 7-Day Average 2,507

Calls: 2,284 (91%)

Puts: 222 (9%)

Current vs Prior 7-Day Avg -60.36%

Calls: -58.46%

Puts: -79.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $231.2K

Calls: $223.1K (97%)

Puts: $8.0K (3%)

Prior (07/08) $230.1K

Calls: $200.5K (87%)

Puts: $29.6K (13%)

Current vs Prior +0.44%

Calls: +11.26%

Puts: -72.87%

Prior 7-Day Total $6.24M

Calls: $5.96M (96%)

Puts: $274.3K (4%)

Prior 7-Day Average $891.3K

Calls: $852.1K (96%)

Puts: $39.2K (4%)

Current vs Prior 7-Day Avg -74.06%

Calls: -73.81%

Puts: -79.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.05

Prior (07/08) 0.16

Current vs Prior -70.66%

Prior 7-Day Average 0.11

Current vs Prior 7-Day Avg -58.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 41,927

Calls: 34,351 (82%)

Puts: 7,576 (18%)

Prior (07/08) 41,775

Calls: 34,186 (82%)

Puts: 7,589 (18%)

Current vs Prior +0.36%

Prior 7-Day Total 295,329

Calls: 243,675 (83%)

Puts: 51,654 (17%)

Prior 7-Day Average 42,189

Calls: 34,810 (83%)

Puts: 7,379 (17%)

Current vs Prior 7-Day Avg -0.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 10.87% | 24.55%10.87% | 24.55%

Prior 13.47% | 24.67%13.47% | 24.67%

Current vs Prior -19.31% | -0.47%-19.31% | -0.47%

Prior 7-Day Avg 14.30% | 26.93%14.30% | 26.93%

Current vs 7-Day Avg -24.01% | -8.84%-24.01% | -8.84%

Prior 7-Day Eod 13.47% | 24.67%-- | --

Current vs 7-Day Eod -19.31% | -0.47%-- | --

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 50.62% | 86.59%

Calls: 75.16% | 111.11%

Puts: 26.09% | 62.07%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($223.1K) vs puts ($8.0K). Extreme bullish P/C ratio of 0.05 - heavy call buying (949 calls vs 45 puts). P/C ratio dropping 71% - sentiment shifting bullish. Call-heavy open interest (34,351 calls vs 7,576 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 0.74, highest 0.89)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	3.90	5.40	$4.65	32.3%	--	0.89	179
$22.50	Jul 17	5.80	9.20	$7.50	45.3%	--	0.87	12
$25.00	Aug 21	4.50	7.50	$6.00	50.0%	--	0.76	143
$30.00	Aug 21	3.00	4.00	$3.50	28.6%	--	0.55	153

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	4.70	7.30	$6.00	43.3%	--	0.88	59
$30.00	Jul 17	1.65	2.00	$1.83	19.1%	11	0.52	408

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 464, top 207)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	1.00	1.75	$1.38	54.3%	207	0.48	1.1K
$35.00	Jul 17	0.20	0.25	$0.23	21.7%	193	0.12	4.0K
$35.00	Aug 21	1.65	2.00	$1.83	19.1%	22	0.35	562

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	1.35	1.60	$1.48	16.9%	13	0.24	252
$30.00	Jul 17	1.65	2.00	$1.83	19.1%	11	0.52	408
$25.00	Jul 17	0.15	0.30	$0.22	68.2%	9	0.11	3.4K
$30.00	Aug 21	3.50	4.00	$3.75	13.3%	8	0.46	135
$22.50	Aug 21	0.75	1.20	$0.98	45.9%	1	0.16	685

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 16.2%, max 74.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.00	Jul 17	Aug 21	95.9%	88.4%	8.5%	--	322
$35.00	Jul 17	Aug 21	92.9%	89.8%	3.4%	215	4.6K
$30.00	Jul 17	Aug 21	91.6%	90.8%	0.9%	207	1.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.50	Jul 17	Aug 21	169.6%	97.0%	74.9%	1	695
$25.00	Jul 17	Aug 21	95.9%	88.4%	8.5%	22	3.6K
$30.00	Jul 17	Aug 21	91.6%	90.8%	0.9%	19	543

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 4.00, avg 2.03)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$30.00	$35.00	Jul 17	$1.15	$3.85	$1.15	3.35	$31.15
$30.00	$35.00	Aug 21	$1.67	$3.33	$1.67	1.99	$31.67
$25.00	$30.00	Aug 21	$2.50	$2.50	$2.50	1.00	$27.50
$25.00	$30.00	Jul 17	$3.27	$1.73	$3.27	0.53	$28.27

BEAR PUT (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$22.50	Aug 21	$0.50	$2.00	$0.50	4.00	$24.50
$30.00	$25.00	Jul 17	$1.61	$3.39	$1.61	2.11	$28.39
$30.00	$25.00	Aug 21	$2.27	$2.73	$2.27	1.20	$27.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 5.02, avg 1.28)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$25.00	$30.00	Jul 17	$3.27	$3.27	$1.73	1.89	$28.27
$25.00	$30.00	Aug 21	$2.50	$2.50	$2.50	1.00	$27.50
$30.00	$35.00	Aug 21	$1.67	$1.67	$3.33	0.50	$31.67
$30.00	$35.00	Jul 17	$1.15	$1.15	$3.85	0.30	$31.15

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$30.00	Jul 17	$4.17	$4.17	$0.83	5.02	$30.83
$30.00	$25.00	Aug 21	$2.27	$2.27	$2.73	0.83	$27.73
$30.00	$25.00	Jul 17	$1.61	$1.61	$3.39	0.47	$28.39
$25.00	$22.50	Aug 21	$0.50	$0.50	$2.00	0.25	$24.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.46, cheapest $0.53)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Jul 17	Aug 21	$1.35	95.9%	88.4%
$35.00	Jul 17	Aug 21	$1.60	92.9%	89.8%
$30.00	Jul 17	Aug 21	$2.12	91.6%	90.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Jul 17	Aug 21	$0.53	169.6%	97.0%
$25.00	Jul 17	Aug 21	$1.26	95.9%	88.4%
$30.00	Jul 17	Aug 21	$1.92	91.6%	90.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 10.87% of stock, avg 20.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Jul 17	$1.38	$1.83	$3.21	$26.79	$33.21	10.87%
$25.00	Jul 17	$4.65	$0.22	$4.87	$20.13	$29.87	16.49%
$35.00	Jul 17	$0.23	$6.00	$6.23	$28.77	$41.23	21.10%
$30.00	Aug 21	$3.50	$3.75	$7.25	$22.75	$37.25	24.55%
$25.00	Aug 21	$6.00	$1.48	$7.48	$17.52	$32.48	25.33%
$22.50	Jul 17	$7.50	$0.45	$7.95	$14.55	$30.45	26.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 7 found (cheapest 1.52% of stock, avg 7.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$35.00	$25.00	Jul 17	$0.23	$0.22	$0.45	$24.55	$35.45
$35.00	$22.50	Jul 17	$0.23	$0.45	$0.68	$21.82	$35.68
$30.00	$25.00	Jul 17	$1.38	$0.22	$1.60	$23.40	$31.60
$30.00	$22.50	Jul 17	$1.38	$0.45	$1.83	$20.67	$31.83
$35.00	$22.50	Aug 21	$1.83	$0.98	$2.81	$19.69	$37.81
$35.00	$25.00	Aug 21	$1.83	$1.48	$3.31	$21.69	$38.31
$35.00	$30.00	Aug 21	$1.83	$3.75	$5.58	$24.42	$40.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.77, avg credit $2.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/25	30/35	Aug 21	$2.17	$2.83	0.77	$22.83	$32.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 5.02, cheapest $0.83)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$30.00	$35.00	Aug 21	$0.83	$4.17	5.02
$25.00	$30.00	$35.00	Jul 17	$2.12	$2.88	1.36

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$30.00	$35.00	Jul 17	$2.56	$2.44	0.95

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 $-0.16, 5 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$35.00	1:2	Aug 21	-$0.16	$4.84
$25.00	$30.00	1:2	Aug 21	-$1.00	$4.00
$22.50	$25.00	1:2	Jul 17	-$1.80	$0.70
$30.00	$35.00	1:2	Jul 17	$0.92	$4.08
$25.00	$30.00	1:2	Jul 17	$1.89	$3.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$22.50	1:2	Aug 21	-$0.48	$2.02
$25.00	$22.50	1:2	Jul 17	-$0.68	$1.82
$30.00	$25.00	1:2	Aug 21	$0.79	$4.21
$30.00	$25.00	1:2	Jul 17	$1.39	$3.61
$35.00	$30.00	1:2	Jul 17	$2.34	$2.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 10.16%, avg 4.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Aug 21	$3.00	0.55	1.6%	10.16%	11.75%	--	153
$35.00	Aug 21	$1.65	0.35	18.5%	5.59%	24.11%	22	562
$30.00	Jul 17	$1.00	0.48	1.6%	3.39%	4.98%	207	1.1K
$35.00	Jul 17	$0.20	0.12	18.5%	0.68%	19.20%	193	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 949

Total Puts 45

Put/Call Ratio 0.05

Net Difference 904

Prior's Put/Call Breakdown

Total Calls 829

Total Puts 134

Put/Call Ratio 0.16

Net Difference 695

Prior 7-Day Put/Call Summary

Total Calls 15,993

Total Puts 1,558

Average Put/Call Ratio 0.11

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