Options Chain for ANALOG DEVICES INC COM (ADI) - $257.92 as of 11/26/2025 8:01:16 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 176.70 | 180.10 | 178.40 | 151.76 | 0.00 | 0.00% | 2.23 | 0 | 9 | 1.98 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 11/26/2025 3:59:51 PM EST |
| 85.00 | 171.70 | 175.10 | 173.40 | % | 2.04 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 90.00 | 166.70 | 170.10 | 168.40 | 137.83 | 0.00 | 0.00% | 1.87 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 11/26/2025 3:59:51 PM EST |
| 95.00 | 161.70 | 165.10 | 163.40 | % | 1.72 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 100.00 | 156.70 | 160.10 | 158.40 | 101.00 | 0.00 | 0.00% | 1.58 | 0 | 4 | 1.60 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 11/26/2025 3:59:51 PM EST |
| 105.00 | 151.70 | 155.10 | 153.40 | % | 1.46 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 110.00 | 146.70 | 150.10 | 148.40 | 88.65 | 0.00 | 0.00% | 1.35 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 11/26/2025 3:59:51 PM EST |
| 115.00 | 141.70 | 145.10 | 143.40 | 127.90 | 0.00 | 0.00% | 1.25 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 5/24/2024 | 11/26/2025 3:59:51 PM EST |
| 120.00 | 136.70 | 140.10 | 138.40 | 95.00 | 0.00 | 0.00% | 1.15 | 0 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 11/26/2025 3:59:51 PM EST |
| 125.00 | 131.70 | 135.30 | 133.50 | 89.27 | 0.00 | 0.00% | 1.07 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/26/2025 3:59:51 PM EST |
| 130.00 | 126.70 | 130.20 | 128.45 | 101.15 | 0.00 | 0.00% | 0.99 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/26/2025 3:59:51 PM EST |
| 135.00 | 121.70 | 125.20 | 123.45 | 55.52 | 0.00 | 0.00% | 0.91 | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 11/26/2025 3:59:51 PM EST |
| 140.00 | 116.70 | 120.20 | 118.45 | 102.73 | 0.00 | 0.00% | 0.85 | 0 | 4 | 1.09 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 11/26/2025 3:59:51 PM EST |
| 145.00 | 111.80 | 114.50 | 113.15 | 86.92 | 0.00 | 0.00% | 0.78 | 0 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 11/26/2025 3:59:51 PM EST |
| 150.00 | 106.80 | 110.20 | 108.50 | 92.25 | 0.00 | 0.00% | 0.72 | 0 | 12 | 1.01 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 11/26/2025 3:59:51 PM EST |
| 155.00 | 101.80 | 105.20 | 103.50 | 73.20 | 0.00 | 0.00% | 0.67 | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 11/26/2025 3:59:51 PM EST |
| 160.00 | 96.80 | 100.30 | 98.55 | 87.10 | 0.00 | 0.00% | 0.62 | 0 | 29 | 0.89 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 3:59:51 PM EST |
| 165.00 | 91.90 | 95.30 | 93.60 | 28.00 | 0.00 | 0.00% | 0.57 | 0 | 15 | 0.86 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 3:59:51 PM EST |
| 170.00 | 87.00 | 89.70 | 88.35 | 90.80 | +22.80 | +33.53% | 0.52 | 8 | 17 | 0.73 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 175.00 | 82.00 | 84.80 | 83.40 | 54.40 | 0.00 | 0.00% | 0.48 | 0 | 5 | 0.70 | 0.99 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 180.00 | 77.80 | 80.70 | 79.25 | 69.10 | 0.00 | 0.00% | 0.44 | 0 | 611 | 0.73 | 0.99 | 0.00 | -0.01 | 9/29/2025 | 11/26/2025 3:59:51 PM EST |
| 185.00 | 72.20 | 75.70 | 73.95 | 54.07 | 0.00 | 0.00% | 0.40 | 0 | 321 | 0.64 | 0.98 | 0.00 | -0.03 | 10/7/2025 | 11/26/2025 3:59:51 PM EST |
| 190.00 | 67.40 | 70.10 | 68.75 | 43.50 | 0.00 | 0.00% | 0.36 | 0 | 91 | 0.52 | 0.98 | 0.00 | -0.04 | 11/10/2025 | 11/26/2025 3:59:51 PM EST |
| 195.00 | 62.70 | 65.20 | 63.95 | 55.30 | 0.00 | 0.00% | 0.33 | 0 | 70 | 0.49 | 0.97 | 0.00 | -0.04 | 9/29/2025 | 11/26/2025 3:59:51 PM EST |
| 200.00 | 57.90 | 60.80 | 59.35 | 48.00 | 0.00 | 0.00% | 0.30 | 0 | 191 | 0.50 | 0.96 | 0.00 | -0.05 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 210.00 | 48.10 | 51.30 | 49.70 | 50.22 | +27.92 | +125.21% | 0.24 | 5 | 166 | 0.46 | 0.93 | 0.00 | -0.07 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 220.00 | 39.00 | 42.10 | 40.55 | 42.50 | +12.50 | +41.67% | 0.18 | 1 | 253 | 0.42 | 0.89 | 0.00 | -0.08 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 230.00 | 29.70 | 32.90 | 31.30 | 32.00 | +5.50 | +20.76% | 0.14 | 11 | 1,362 | 0.29 | 0.84 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 240.00 | 22.60 | 25.00 | 23.80 | 24.02 | +5.32 | +28.45% | 0.10 | 16 | 714 | 0.32 | 0.76 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 250.00 | 15.80 | 17.30 | 16.55 | 16.65 | +4.85 | +41.11% | 0.07 | 48 | 4,389 | 0.30 | 0.65 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 260.00 | 10.20 | 10.70 | 10.45 | 11.55 | +3.55 | +44.38% | 0.04 | 164 | 890 | 0.29 | 0.50 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 270.00 | 6.00 | 6.60 | 6.30 | 6.50 | +2.40 | +58.54% | 0.02 | 1,354 | 3,343 | 0.28 | 0.36 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 280.00 | 3.40 | 3.80 | 3.60 | 3.40 | +1.60 | +88.89% | 0.01 | 19 | 1,741 | 0.28 | 0.24 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 290.00 | 1.65 | 2.60 | 2.13 | 1.95 | +0.95 | +95.00% | 0.01 | 60 | 487 | 0.29 | 0.15 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 300.00 | 0.65 | 1.15 | 0.90 | 1.15 | +0.15 | +15.00% | 0.00 | 17 | 256 | 0.27 | 0.09 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 310.00 | 0.40 | 1.00 | 0.70 | 0.50 | +0.15 | +42.86% | 0.00 | 3 | 570 | 0.30 | 0.05 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.32 | 0.02 | 0.00 | -0.02 | 11/7/2025 | 11/26/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.42 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 11/26/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 2.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.52 | 0.01 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:51 PM EST |
| 350.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.48 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.36 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.30 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 11/26/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 11/26/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/26/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.08 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.17 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 11/26/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.80 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 711 | 1.20 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.38 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 241 | 1.32 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.26 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.20 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.14 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.89 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.73 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.30 | -75.00% | 0.00 | 2 | 103 | 0.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.66 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.90 | 0.45 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.74 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.60 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.58 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.56 | -0.01 | 0.00 | -0.01 | 10/20/2025 | 11/26/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 720 | 0.53 | -0.01 | 0.00 | -0.01 | 10/24/2025 | 11/26/2025 3:59:51 PM EST |
| 185.00 | 0.10 | 0.60 | 0.35 | 0.10 | -1.35 | -93.11% | 0.00 | 99 | 175 | 0.45 | -0.02 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 190.00 | 0.15 | 0.75 | 0.45 | 0.45 | -0.89 | -66.42% | 0.00 | 5 | 502 | 0.44 | -0.02 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 195.00 | 0.30 | 0.90 | 0.60 | 0.59 | -1.35 | -69.59% | 0.00 | 5 | 229 | 0.43 | -0.03 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 200.00 | 0.40 | 0.90 | 0.65 | 0.83 | -0.67 | -44.67% | 0.00 | 218 | 1,187 | 0.41 | -0.04 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 210.00 | 0.75 | 1.25 | 1.00 | 0.80 | -1.15 | -58.98% | 0.00 | 22 | 5,546 | 0.38 | -0.07 | 0.00 | -0.07 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 220.00 | 1.30 | 2.50 | 1.90 | 1.55 | -0.75 | -32.61% | 0.01 | 21 | 1,542 | 0.37 | -0.11 | 0.00 | -0.08 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 230.00 | 2.05 | 3.50 | 2.78 | 2.60 | -1.50 | -36.59% | 0.01 | 23 | 871 | 0.34 | -0.16 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 240.00 | 4.00 | 4.60 | 4.30 | 4.37 | -1.63 | -27.17% | 0.02 | 35 | 743 | 0.31 | -0.24 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 250.00 | 6.90 | 7.60 | 7.25 | 7.29 | -3.95 | -35.15% | 0.03 | 12 | 298 | 0.30 | -0.35 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 260.00 | 11.30 | 12.00 | 11.65 | 11.80 | -4.35 | -26.94% | 0.04 | 38 | 49 | 0.29 | -0.50 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 270.00 | 16.60 | 19.10 | 17.85 | 24.40 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.29 | -0.64 | 0.01 | -0.10 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 280.00 | 23.90 | 25.70 | 24.80 | 32.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.27 | -0.76 | 0.01 | -0.08 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 290.00 | 32.40 | 34.10 | 33.25 | % | 0.11 | 0 | 0 | 0.26 | -0.85 | 0.01 | -0.06 | 11/26/2025 3:59:51 PM EST | |||
| 300.00 | 41.70 | 44.30 | 43.00 | 90.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.04 | 8/8/2024 | 11/26/2025 3:59:51 PM EST |
| 310.00 | 51.40 | 53.90 | 52.65 | % | 0.17 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.03 | 11/26/2025 3:59:51 PM EST | |||
| 320.00 | 61.30 | 64.00 | 62.65 | % | 0.20 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 11/26/2025 3:59:51 PM EST | |||
| 330.00 | 70.50 | 74.00 | 72.25 | % | 0.22 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 11/26/2025 3:59:51 PM EST | |||
| 340.00 | 80.50 | 83.90 | 82.20 | % | 0.24 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 350.00 | 90.50 | 93.90 | 92.20 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST |