ADEA - Options Database

ADEA

ADEIA INC

$26.91 -1.36%

$26.82 (-0.33%)🌙

as of 07/23 06:09 PM

(7/22 18:26) ◀

Thursday, July 23, 2026 (6:09pm)

▶ (7/25 01:39)

◀ 7/23 18:09 ▶

Option Volume

Detail

ℹ

Current (07/23) 509

Calls: 458 (90%)

Puts: 51 (10%)

Prior (07/22) 421

Calls: 414 (98%)

Puts: 7 (2%)

Current vs Prior +20.90%

Calls: +10.63% (Calls)

Puts: +628.57% (Puts)

Prior 7-Day Total 14,700

Calls: 8,961 (61%)

Puts: 5,739 (39%)

Prior 7-Day Average 2,100

Calls: 1,280 (61%)

Puts: 819 (39%)

Current vs Prior 7-Day Avg -75.76%

Calls: -64.22%

Puts: -93.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23) $114.8K

Calls: $102.4K (89%)

Puts: $12.4K (11%)

Prior (07/22) $96.7K

Calls: $95.7K (99%)

Puts: $1.0K (1%)

Current vs Prior +18.64%

Calls: +6.97%

Puts: +1090.69%

Prior 7-Day Total $2.42M

Calls: $1.78M (74%)

Puts: $634.2K (26%)

Prior 7-Day Average $345.3K

Calls: $254.7K (74%)

Puts: $90.6K (26%)

Current vs Prior 7-Day Avg -66.76%

Calls: -59.81%

Puts: -86.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23) 0.11

Prior (07/22) 0.02

Current vs Prior +558.58%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -80.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23) 33,772

Calls: 25,512 (76%)

Puts: 8,260 (24%)

Prior (07/22) 22,238

Calls: 17,342 (78%)

Puts: 4,896 (22%)

Current vs Prior +51.87%

Prior 7-Day Total 225,825

Calls: 191,213 (85%)

Puts: 34,612 (15%)

Prior 7-Day Average 32,260

Calls: 27,316 (85%)

Puts: 4,944 (15%)

Current vs Prior 7-Day Avg +4.68%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 19.25% | 25.46%

Prior 21.37% | 26.32%

Current vs Prior -9.93% | -3.28%

Prior 7-Day Avg 15.03% | 23.97%

Current vs 7-Day Avg +28.07% | +6.19%

Prior 7-Day Eod 21.37% | 26.32%

Current vs 7-Day Eod -9.93% | -3.28%

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 89% of dollar volume in calls ($102.4K) vs puts ($12.4K). Extreme bullish P/C ratio of 0.11 - heavy call buying (458 calls vs 51 puts). P/C ratio rising 559% - increased hedging/bearish positioning. Call-heavy open interest (25,512 calls vs 8,260 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. 3 found (avg delta 0.73, highest 0.87)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	5.90	9.30	$7.60	44.7%	--	0.87	65
$25.00	Aug 21	3.30	3.80	$3.55	14.1%	5	0.66	359

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	3.90	5.00	$4.45	24.7%	2	0.65	181

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 115, top 78)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	0.85	1.60	$1.23	61.0%	78	0.35	511
$25.00	Aug 21	3.30	3.80	$3.55	14.1%	5	0.66	359

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	1.50	1.75	$1.63	15.3%	29	0.34	1.3K
$30.00	Aug 21	3.90	5.00	$4.45	24.7%	2	0.65	181
$22.50	Aug 21	0.60	1.00	$0.80	50.0%	1	0.20	694

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 7.33, avg 2.82)

BULL CALL (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$30.00	Aug 21	$2.32	$2.68	$2.32	1.16	$27.32

BEAR PUT (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.50	$20.00	Aug 21	$0.30	$2.20	$0.30	7.33	$22.20
$25.00	$22.50	Aug 21	$0.83	$1.67	$0.83	2.01	$24.17
$30.00	$25.00	Aug 21	$2.82	$2.18	$2.82	0.77	$27.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 4.26, avg 1.41)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$25.00	Aug 21	$4.05	$4.05	$0.95	4.26	$24.05
$25.00	$30.00	Aug 21	$2.32	$2.32	$2.68	0.87	$27.32

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$25.00	Aug 21	$2.82	$2.82	$2.18	1.29	$27.18
$25.00	$22.50	Aug 21	$0.83	$0.83	$1.67	0.50	$24.17
$22.50	$20.00	Aug 21	$0.30	$0.30	$2.20	0.14	$22.20

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 19.25% of stock, avg 23.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Aug 21	$3.55	$1.63	$5.18	$19.82	$30.18	19.25%
$30.00	Aug 21	$1.23	$4.45	$5.68	$24.32	$35.68	21.11%
$20.00	Aug 21	$7.60	$0.50	$8.10	$11.90	$28.10	30.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 6.43% of stock, avg 8.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.00	$20.00	Aug 21	$1.23	$0.50	$1.73	$18.27	$31.73
$30.00	$22.50	Aug 21	$1.23	$0.80	$2.03	$20.47	$32.03
$30.00	$25.00	Aug 21	$1.23	$1.63	$2.86	$22.14	$32.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.10, avg credit $2.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
20/22	25/30	Aug 21	$2.62	$2.38	1.10	$19.88	$27.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 3.72, cheapest $0.53)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$25.00	$30.00	Aug 21	$1.73	$3.27	1.89

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$22.50	$25.00	Aug 21	$0.53	$1.97	3.72

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 $-0.20, 1 credits)

CALLS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$25.00	1:2	Aug 21	$0.50	$4.50
$25.00	$30.00	1:2	Aug 21	$1.09	$3.91

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$20.00	1:2	Aug 21	-$0.20	$2.30
$30.00	$25.00	1:2	Aug 21	$1.19	$3.81
$25.00	$22.50	1:2	Aug 21	$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 3.16%, avg 3.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Aug 21	$0.85	0.35	11.5%	3.16%	14.64%	78	511

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 458

Total Puts 51

Put/Call Ratio 0.11

Net Difference 407

Prior's Put/Call Breakdown

Total Calls 414

Total Puts 7

Put/Call Ratio 0.02

Net Difference 407

Prior 7-Day Put/Call Summary

Total Calls 8,961

Total Puts 5,739

Average Put/Call Ratio 0.56

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...

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