ADEA - Options Database

ADEA

ADEIA INC

$26.57 +4.59%

(7/30 18:14) ◀

Friday, July 31, 2026 (2:05pm)

▶ (7/31 18:00)

◀ 7/31 14:05 ▶

Option Volume

Detail

ℹ

Current (07/31 2:05pm) 511

Calls: 490 (96%)

Puts: 21 (4%)

Prior (05/01) 236

Calls: 234 (99%)

Puts: 2 (1%)

Current vs Prior +116.53%

Calls: +109.40% (Calls)

Puts: +950.00% (Puts)

Prior 7-Day Total 1,169

Calls: 1,151 (98%)

Puts: 18 (2%)

Prior 7-Day Average 389

Calls: 164 (98%)

Puts: 2 (2%)

Current vs Prior 7-Day Avg +31.14%

Calls: +198.00%

Puts: +716.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 2:05pm) $103.3K

Calls: $98.4K (95%)

Puts: $4.9K (5%)

Prior (05/01) $97.2K

Calls: $96.7K (100%)

Puts: $450 (0%)

Current vs Prior +6.28%

Calls: +1.76%

Puts: +978.89%

Prior 7-Day Total $165.6K

Calls: $164.1K (99%)

Puts: $1.5K (1%)

Prior 7-Day Average $55.2K

Calls: $23.4K (99%)

Puts: $219 (1%)

Current vs Prior 7-Day Avg +87.08%

Calls: +319.89%

Puts: +2115.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 2:05pm) 0.04

Prior (05/01) 0.01

Current vs Prior +401.43%

Prior 7-Day Average 0.10

Current vs Prior 7-Day Avg -58.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31 2:05pm) 33,602

Calls: 24,957 (74%)

Puts: 8,645 (26%)

Prior (05/01) 8,928

Calls: 4,822 (54%)

Puts: 4,106 (46%)

Current vs Prior +276.37%

Prior 7-Day Total 18,827

Calls: 9,663 (51%)

Puts: 9,164 (49%)

Prior 7-Day Average 6,275

Calls: 3,221 (51%)

Puts: 3,054 (49%)

Current vs Prior 7-Day Avg +435.43%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 18.10% | 23.33%

Prior 20.37% | 22.65%

Current vs Prior -11.13% | +3.04%

Prior 7-Day Avg 16.91% | 19.89%

Current vs 7-Day Avg +7.06% | +17.30%

Prior 7-Day Eod 20.37% | 22.65%

Current vs 7-Day Eod -11.13% | +3.04%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 60.34% | 19.73%

Calls: 72.92% | 18.18%

Puts: 47.75% | 21.28%

Prior 56.19% | 174.07%

Calls: 9.52% | 173.91%

Puts: 102.86% | 174.24%

Current vs Prior +7.39% | -88.67%

Prior 7-Day Avg 122.77% | 119.79%

Calls: 98.09% | 93.93%

Puts: 147.44% | 145.67%

Current vs 7-Day Avg -50.85% | -83.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($98.4K) vs puts ($4.9K). Dollar volume significantly above 7-day average (87% higher). Unusually high activity with volume up 117% vs prior - elevated interest. Extreme bullish P/C ratio of 0.04 - heavy call buying (490 calls vs 21 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 NEUTRAL

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. 4 found (avg delta 0.75, highest 0.93)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	5.40	7.90	$6.65	37.6%	--	0.93	65
$22.50	Aug 21	3.40	5.40	$4.40	45.5%	--	0.80	10
$25.00	Aug 21	2.15	3.90	$3.03	57.8%	--	0.63	378

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	3.20	6.00	$4.60	60.9%	--	0.65	164

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 23, top 16)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	0.80	1.85	$1.33	78.9%	16	0.34	582

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.15	0.45	$0.30	100.0%	3	0.10	3.6K
$22.50	Aug 21	0.60	1.00	$0.80	50.0%	2	0.21	687
$25.00	Aug 21	1.35	2.20	$1.78	47.8%	2	0.37	1.3K

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. 5 found (best R:R 4.00, avg 1.82)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$30.00	Aug 21	$1.70	$3.30	$1.70	1.94	$26.70
$22.50	$25.00	Aug 21	$1.37	$1.13	$1.37	0.82	$23.87

BEAR PUT (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.50	$20.00	Aug 21	$0.50	$2.00	$0.50	4.00	$22.00
$25.00	$22.50	Aug 21	$0.98	$1.52	$0.98	1.55	$24.02
$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. 6 found (best R:R 9.00, avg 2.15)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$22.50	Aug 21	$2.25	$2.25	$0.25	9.00	$22.25
$22.50	$25.00	Aug 21	$1.37	$1.37	$1.13	1.21	$23.87
$25.00	$30.00	Aug 21	$1.70	$1.70	$3.30	0.52	$26.70

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	$0.98	$0.98	$1.52	0.64	$24.02
$22.50	$20.00	Aug 21	$0.50	$0.50	$2.00	0.25	$22.00

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. 4 found (cheapest 18.10% of stock, avg 21.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Aug 21	$3.03	$1.78	$4.81	$20.19	$29.81	18.10%
$22.50	Aug 21	$4.40	$0.80	$5.20	$17.30	$27.70	19.57%
$30.00	Aug 21	$1.33	$4.60	$5.93	$24.07	$35.93	22.32%
$20.00	Aug 21	$6.65	$0.30	$6.95	$13.05	$26.95	26.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 6.13% of stock, avg 8.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.00	$20.00	Aug 21	$1.33	$0.30	$1.63	$18.37	$31.63
$30.00	$22.50	Aug 21	$1.33	$0.80	$2.13	$20.37	$32.13
$30.00	$25.00	Aug 21	$1.33	$1.78	$3.11	$21.89	$33.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.79, avg credit $2.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
20/22	25/30	Aug 21	$2.20	$2.80	0.79	$20.30	$27.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 4.21, cheapest $0.48)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$22.50	$25.00	Aug 21	$0.88	$1.62	1.84

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$22.50	$25.00	Aug 21	$0.48	$2.02	4.21

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-1.66, 2 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$25.00	1:2	Aug 21	-$1.66	$0.84
$20.00	$22.50	1:2	Aug 21	-$2.15	$0.35
$25.00	$30.00	1:2	Aug 21	$0.37	$4.63

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$25.00	1:2	Aug 21	$1.04	$3.96
$25.00	$22.50	1:2	Aug 21	$0.18	$2.32
$22.50	$20.00	1:2	Aug 21	$0.20	$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 3.01%, avg 3.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Aug 21	$0.80	0.34	12.9%	3.01%	15.92%	16	582

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 490

Total Puts 21

Put/Call Ratio 0.04

Net Difference 469

Prior's Put/Call Breakdown

Total Calls 234

Total Puts 2

Put/Call Ratio 0.01

Net Difference 232

Prior 7-Day Put/Call Summary

Total Calls 1,151

Total Puts 18

Average Put/Call Ratio 0.10

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