[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADEA":3,"homepage-market-summary":30,"stock-options-ADEA":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ADEA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Adeia Inc. Common Stock","Nasdaq",null,"CABLE & OTHER PAY TELEVISION SERVICES","Adeia Inc is a consumer and entertainment product\u002Fsolutions licensing company. It's the only operating segment, being Intellectual Property (IP) Licensing. In the IP segment, the company licenses innovations to companies in the broader entertainment industry and those developing new technologies that will help drive this industry forward. It includes Pay-TV, Consumer Electronics, Connected Car, and Media Platform.","150","San Jose, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.34,25.53,25.825,24.71,25.6,-0.26,-1.02,1334565.144935,20447,25.2718,34.34,3.61713,1220348.162370952,70.7,5755,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"status":173,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":206,"updated_at":393,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.8,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},73,3019,2.65,[185,186,190,194,198,202],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",50,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",78,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",169,"270319",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2028-01-21",477,"280121",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2029-01-19",841,"290119",[207,228,250,275,300,329,352,372],{"strike":177,"call":208,"put":219,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":214,"gamma":215,"theta":216,"vega":217,"rho":218,"in_the_money":39},"ADEA  261016C00015000",8.5,12.4,0,1.0812,0.993822,0.003142,-0.003229,0.000896,0.006095,{"contract_symbol":220,"symbol":220,"bid":212,"ask":221,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":222,"implied_volatility":222,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":88},"ADEA  261016P00015000",0.75,0.9413,-0.002234,0.00145,-0.001129,0.00036,-0.000025,{"strike":229,"call":230,"put":241,"callItm":39,"putItm":88,"isAtm":88},17.5,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":234,"change":212,"changePercent":9,"volume":212,"openInterest":235,"open_interest":235,"iv":213,"implied_volatility":213,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":240,"in_the_money":39},"ADEA  261016C00017500",6,9.9,7.6,2,0.963951,0.014253,-0.014647,0.004067,0.006781,{"contract_symbol":242,"symbol":242,"bid":212,"ask":221,"last":243,"change":212,"changePercent":9,"volume":212,"openInterest":244,"open_interest":244,"iv":222,"implied_volatility":222,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":88},"ADEA  261016P00017500",0.14,14,-0.020911,0.010398,-0.008099,0.002583,-0.000234,{"strike":251,"call":252,"put":263,"callItm":39,"putItm":88,"isAtm":88},20,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":256,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":257,"implied_volatility":257,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":39},"ADEA  261016C00020000",4.1,7.4,5.3,0.8714,0.923351,0.032151,-0.02146,0.007393,0.007353,{"contract_symbol":264,"symbol":264,"bid":212,"ask":265,"last":266,"change":72,"changePercent":9,"volume":267,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":88},"ADEA  261016P00020000",0.15,0.1,5,34,0.6578,-0.032784,0.02167,-0.008242,0.003761,-0.00036,{"strike":276,"call":277,"put":289,"callItm":39,"putItm":88,"isAtm":88},22.5,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":281,"change":282,"changePercent":9,"volume":235,"openInterest":267,"open_interest":267,"iv":283,"implied_volatility":283,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":39},"ADEA  261016C00022500",2.45,3.8,3.2,0.4,0.6177,0.844197,0.075351,-0.025274,0.012283,0.007512,{"contract_symbol":290,"symbol":290,"bid":266,"ask":291,"last":292,"change":212,"changePercent":9,"volume":212,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":88},"ADEA  261016P00022500",0.55,0.2,137,0.6629,-0.170623,0.074483,-0.028773,0.01303,-0.001913,{"strike":301,"call":302,"put":316,"callItm":39,"putItm":88,"isAtm":39},25,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":306,"change":307,"changePercent":9,"volume":308,"openInterest":309,"open_interest":309,"iv":310,"implied_volatility":310,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":39},"ADEA  261016C00025000",1,1.65,1.33,-0.3,9,120,0.5579,0.56985,0.13707,-0.037499,0.020179,0.005395,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":171,"changePercent":9,"volume":321,"openInterest":322,"open_interest":322,"iv":323,"implied_volatility":323,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":88},"ADEA  261016P00025000",0.25,1.75,1.1,48,214,0.5774,-0.430959,0.132487,-0.038824,0.020186,-0.004904,{"strike":330,"call":331,"put":343,"callItm":88,"putItm":39,"isAtm":88},30,{"contract_symbol":332,"symbol":332,"bid":72,"ask":292,"last":333,"change":334,"changePercent":9,"volume":335,"openInterest":336,"open_interest":336,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":88},"ADEA  261016C00030000",0.08,-0.09,4,2404,0.5938,0.089765,0.053134,-0.016468,0.008326,0.000885,{"contract_symbol":344,"symbol":344,"bid":254,"ask":345,"last":267,"change":212,"changePercent":9,"volume":212,"openInterest":232,"open_interest":232,"iv":346,"implied_volatility":346,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":39},"ADEA  261016P00030000",5.4,0.5913,-0.911229,0.052918,-0.016264,0.008257,-0.011453,{"strike":353,"call":354,"put":363,"callItm":88,"putItm":39,"isAtm":88},35,{"contract_symbol":355,"symbol":355,"bid":212,"ask":266,"last":72,"change":212,"changePercent":9,"volume":267,"openInterest":356,"open_interest":356,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":88},"ADEA  261016C00035000",68,0.7407,0.018954,0.012158,-0.005863,0.002376,0.000187,{"contract_symbol":364,"symbol":364,"bid":234,"ask":365,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":39},"ADEA  261016P00035000",10.5,0.926,-0.948093,0.022338,-0.016836,0.005458,-0.013883,{"strike":373,"call":374,"put":383,"callItm":88,"putItm":39,"isAtm":88},40,{"contract_symbol":375,"symbol":375,"bid":212,"ask":376,"last":72,"change":212,"changePercent":9,"volume":212,"openInterest":177,"open_interest":177,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":88},"ADEA  261016C00040000",0.5,0.9795,0.013919,0.007057,-0.005952,0.001824,0.000135,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":39},"ADEA  261016P00040000",13.6,15.9,1.1628,-0.965521,0.012778,-0.015187,0.003921,-0.01611,"2026-10-01T22:03:53.774436+00:00"]