This page reflects ADEA options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
ADEA Options Chain
Data as of market close May 20, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 29)
Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.
Open Interest by Strike
IV Skew
Volume by Strike
Calls
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
2.50
24.15
22.80
26.20
-0.89
14
30
663.3%
0.986
0.0007
-0.031
0.003
0.001
5.00
21.65
20.10
23.50
3.37
11
1
401.6%
0.979
0.0017
-0.026
0.004
0.003
10.00
7.60
11.70
15.00
0.00
1
23
0.0%
1.000
0.0000
-0.001
0.000
0.008
12.50
14.20
12.90
16.10
8.20
4
49
214.8%
0.939
0.0076
-0.035
0.009
0.008
15.00
18.00
9.80
13.60
0.00
5
15
140.8%
0.949
0.0100
-0.021
0.008
0.011
17.50
11.09
7.50
11.20
0.00
1
10
122.2%
0.916
0.0170
-0.026
0.012
0.012
20.00
13.04
6.40
6.90
0.00
1
21
76.1%
0.922
0.0257
-0.016
0.011
0.014
22.50
5.35
4.20
4.70
0.00
5
415
67.6%
0.830
0.0503
-0.024
0.019
0.014
25.00
2.96
2.50
2.95
0.16
2
534
66.1%
0.658
0.0747
-0.033
0.027
0.012
30.00
0.85
0.80
0.85
-0.12
259
2,834
67.2%
0.288
0.0682
-0.030
0.025
0.005
35.00
0.30
0.25
0.30
-0.05
89
3,299
73.9%
0.109
0.0340
-0.018
0.014
0.002
40.00
0.15
0.05
0.20
-0.05
22
1,386
82.8%
0.050
0.0167
-0.011
0.008
0.001
45.00
0.15
0.00
0.20
0.08
5
130
96.9%
0.036
0.0109
-0.010
0.006
0.001
50.00
0.10
0.00
0.20
-0.05
1
607
111.7%
0.032
0.0085
-0.010
0.005
0.001
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
12.50
0.50
0.00
2.90
0.00
10
12
290.8%
-0.092
0.0076
-0.061
0.012
-0.003
15.00
1.32
0.00
3.30
0.00
0
1
247.9%
-0.122
0.0110
-0.064
0.015
-0.004
17.50
0.05
0.00
2.55
0.00
3
82
177.7%
-0.140
0.0169
-0.050
0.017
-0.004
20.00
0.25
0.00
0.40
0.13
31
602
72.5%
-0.069
0.0247
-0.012
0.010
-0.002
22.50
0.42
0.00
0.75
0.00
6
1,371
58.8%
-0.142
0.0514
-0.016
0.017
-0.003
25.00
1.20
1.00
1.30
0.00
2
2,711
60.2%
-0.334
0.0813
-0.027
0.027
-0.008
30.00
4.40
3.90
4.70
0.00
1
156
62.7%
-0.730
0.0708
-0.024
0.025
-0.019
35.00
5.72
6.80
10.60
0.00
2
48
60.0%
-0.941
0.0264
-0.005
0.009
-0.027
How to Read the Chain
Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.
How to scan it
Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.
What matters first
Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.
What can mislead you
Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.
Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.