ADEA - Options Database

ADEA

ADEIA INC

$26.21 +3.27%

$26.01 (-0.76%)🌙

as of 07/20 06:06 PM

(7/17 18:08) ◀

Monday, July 20, 2026 (6:06pm)

▶ (7/21 18:08)

◀ 7/20 18:06 ▶

Option Volume

Detail

ℹ

Current (07/20) 1,005

Calls: 939 (93%)

Puts: 66 (7%)

Prior (07/17) 4,525

Calls: 3,284 (73%)

Puts: 1,241 (27%)

Current vs Prior -77.79%

Calls: -71.41% (Calls)

Puts: -94.68% (Puts)

Prior 7-Day Total 11,421

Calls: 9,682 (85%)

Puts: 1,739 (15%)

Prior 7-Day Average 1,631

Calls: 1,383 (85%)

Puts: 248 (15%)

Current vs Prior 7-Day Avg -38.40%

Calls: -32.11%

Puts: -73.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20) $164.3K

Calls: $153.7K (94%)

Puts: $10.6K (6%)

Prior (07/17) $934.7K

Calls: $640.7K (69%)

Puts: $294.0K (31%)

Current vs Prior -82.42%

Calls: -76.01%

Puts: -96.40%

Prior 7-Day Total $2.21M

Calls: $1.77M (80%)

Puts: $438.8K (20%)

Prior 7-Day Average $315.0K

Calls: $252.3K (80%)

Puts: $62.7K (20%)

Current vs Prior 7-Day Avg -47.85%

Calls: -39.09%

Puts: -83.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 0.07

Prior (07/17) 0.38

Current vs Prior -81.40%

Prior 7-Day Average 0.16

Current vs Prior 7-Day Avg -55.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20) 30,132

Calls: 25,321 (84%)

Puts: 4,811 (16%)

Prior (07/17) 42,133

Calls: 34,698 (82%)

Puts: 7,435 (18%)

Current vs Prior -28.48%

Prior 7-Day Total 268,705

Calls: 225,895 (84%)

Puts: 42,810 (16%)

Prior 7-Day Average 38,386

Calls: 32,270 (84%)

Puts: 6,115 (16%)

Current vs Prior 7-Day Avg -21.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (08/21) | Next (09/18)

Current 19.38% | 25.94%

Prior 19.94% | 26.00%

Current vs Prior -2.78% | -0.23%

Prior 7-Day Avg 10.82% | 23.20%

Current vs 7-Day Avg +79.09% | +11.81%

Prior 7-Day Eod 19.94% | 26.00%

Current vs 7-Day Eod -2.78% | -0.23%

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 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 94% of dollar volume in calls ($153.7K) vs puts ($10.6K). Light premium activity with dollar volume down 82% vs prior. Below-average activity with volume down 78% vs prior. Extreme bullish P/C ratio of 0.07 - heavy call buying (939 calls vs 66 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. 3 found (avg delta 0.70, highest 0.84)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	5.50	8.10	$6.80	38.2%	--	0.84	65
$25.00	Aug 21	2.75	3.50	$3.13	24.0%	2	0.62	358

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	4.20	5.50	$4.85	26.8%	2	0.66	183

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 446, top 417)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	1.25	1.45	$1.35	14.8%	417	0.34	158
$25.00	Aug 21	2.75	3.50	$3.13	24.0%	2	0.62	358

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 21	0.85	1.30	$1.08	41.7%	21	0.24	694
$25.00	Aug 21	1.65	2.25	$1.95	30.8%	4	0.38	1.3K
$30.00	Aug 21	4.20	5.50	$4.85	26.8%	2	0.66	183

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 5.58, avg 2.50)

BULL CALL (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$30.00	Aug 21	$1.78	$3.22	$1.78	1.81	$26.78

BEAR PUT (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.50	$20.00	Aug 21	$0.38	$2.12	$0.38	5.58	$22.12
$25.00	$22.50	Aug 21	$0.87	$1.63	$0.87	1.87	$24.13
$30.00	$25.00	Aug 21	$2.90	$2.10	$2.90	0.72	$27.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 2.76, avg 1.08)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$25.00	Aug 21	$3.67	$3.67	$1.33	2.76	$23.67
$25.00	$30.00	Aug 21	$1.78	$1.78	$3.22	0.55	$26.78

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$25.00	Aug 21	$2.90	$2.90	$2.10	1.38	$27.10
$25.00	$22.50	Aug 21	$0.87	$0.87	$1.63	0.53	$24.13
$22.50	$20.00	Aug 21	$0.38	$0.38	$2.12	0.18	$22.12

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. 3 found (cheapest 19.38% of stock, avg 23.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Aug 21	$3.13	$1.95	$5.08	$19.92	$30.08	19.38%
$30.00	Aug 21	$1.35	$4.85	$6.20	$23.80	$36.20	23.66%
$20.00	Aug 21	$6.80	$0.70	$7.50	$12.50	$27.50	28.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 7.82% of stock, avg 9.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.00	$20.00	Aug 21	$1.35	$0.70	$2.05	$17.95	$32.05
$30.00	$22.50	Aug 21	$1.35	$1.08	$2.43	$20.07	$32.43
$30.00	$25.00	Aug 21	$1.35	$1.95	$3.30	$21.70	$33.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.76, avg credit $2.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
20/22	25/30	Aug 21	$2.16	$2.84	0.76	$20.34	$27.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 4.10, cheapest $0.49)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$25.00	$30.00	Aug 21	$1.89	$3.11	1.65

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$22.50	$25.00	Aug 21	$0.49	$2.01	4.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.21, 2 credits)

CALLS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Aug 21	$0.43	$4.57
$20.00	$25.00	1:2	Aug 21	$0.54	$4.46

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$22.50	1:2	Aug 21	-$0.21	$2.29
$22.50	$20.00	1:2	Aug 21	-$0.32	$2.18
$30.00	$25.00	1:2	Aug 21	$0.95	$4.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 4.77%, avg 4.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Aug 21	$1.25	0.34	14.5%	4.77%	19.23%	417	158

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 939

Total Puts 66

Put/Call Ratio 0.07

Net Difference 873

Prior's Put/Call Breakdown

Total Calls 3,284

Total Puts 1,241

Put/Call Ratio 0.38

Net Difference 2,043

Prior 7-Day Put/Call Summary

Total Calls 9,682

Total Puts 1,739

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