Options Chain for ANALOG DEVICES INC COM (ADI) - $225.20 as of 11/21/2025 10:11:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 98.60 | 102.00 | 100.30 | % | 0.80 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:48 PM EST | |||
| 130.00 | 93.60 | 97.00 | 95.30 | % | 0.73 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:48 PM EST | |||
| 135.00 | 88.60 | 92.10 | 90.35 | % | 0.67 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:48 PM EST | |||
| 140.00 | 83.70 | 87.20 | 85.45 | % | 0.61 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:48 PM EST | |||
| 145.00 | 78.70 | 82.20 | 80.45 | % | 0.55 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:48 PM EST | |||
| 150.00 | 73.70 | 77.30 | 75.50 | % | 0.50 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:48 PM EST | |||
| 155.00 | 68.80 | 72.40 | 70.60 | % | 0.46 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:48 PM EST | |||
| 160.00 | 63.90 | 67.20 | 65.55 | % | 0.41 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:48 PM EST | |||
| 165.00 | 59.00 | 62.30 | 60.65 | % | 0.37 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 11/20/2025 3:59:48 PM EST | |||
| 170.00 | 54.10 | 57.70 | 55.90 | % | 0.33 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.01 | 11/20/2025 3:59:48 PM EST | |||
| 175.00 | 49.20 | 52.90 | 51.05 | % | 0.29 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.02 | 11/20/2025 3:59:48 PM EST | |||
| 180.00 | 44.50 | 48.20 | 46.35 | % | 0.26 | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.03 | 11/20/2025 3:59:48 PM EST | |||
| 185.00 | 39.80 | 43.20 | 41.50 | % | 0.22 | 0 | 0 | 0.57 | 0.93 | 0.00 | -0.04 | 11/20/2025 3:59:48 PM EST | |||
| 190.00 | 35.30 | 38.60 | 36.95 | % | 0.19 | 0 | 0 | 0.40 | 0.90 | 0.01 | -0.06 | 11/20/2025 3:59:48 PM EST | |||
| 195.00 | 30.80 | 34.30 | 32.55 | % | 0.17 | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.08 | 11/20/2025 3:59:48 PM EST | |||
| 200.00 | 26.60 | 30.10 | 28.35 | % | 0.14 | 0 | 0 | 0.40 | 0.82 | 0.01 | -0.09 | 11/20/2025 3:59:48 PM EST | |||
| 205.00 | 22.80 | 26.10 | 24.45 | % | 0.12 | 0 | 0 | 0.39 | 0.78 | 0.01 | -0.11 | 11/20/2025 3:59:48 PM EST | |||
| 210.00 | 19.00 | 22.60 | 20.80 | % | 0.10 | 0 | 0 | 0.38 | 0.72 | 0.01 | -0.12 | 11/20/2025 3:59:48 PM EST | |||
| 215.00 | 15.60 | 19.50 | 17.55 | % | 0.08 | 0 | 0 | 0.38 | 0.66 | 0.01 | -0.13 | 11/20/2025 3:59:48 PM EST | |||
| 220.00 | 12.80 | 16.50 | 14.65 | % | 0.07 | 0 | 0 | 0.38 | 0.60 | 0.01 | -0.14 | 11/20/2025 3:59:48 PM EST | |||
| 225.00 | 10.10 | 13.80 | 11.95 | % | 0.05 | 0 | 0 | 0.37 | 0.54 | 0.01 | -0.15 | 11/20/2025 3:59:48 PM EST | |||
| 230.00 | 8.20 | 11.60 | 9.90 | % | 0.04 | 0 | 0 | 0.38 | 0.47 | 0.01 | -0.14 | 11/20/2025 3:59:48 PM EST | |||
| 235.00 | 6.60 | 9.50 | 8.05 | 11.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | 0.41 | 0.01 | -0.14 | 11/20/2025 | 11/20/2025 3:59:48 PM EST |
| 240.00 | 5.10 | 7.70 | 6.40 | % | 0.03 | 0 | 0 | 0.38 | 0.34 | 0.01 | -0.13 | 11/20/2025 3:59:48 PM EST | |||
| 245.00 | 2.35 | 6.50 | 4.43 | % | 0.02 | 0 | 0 | 0.35 | 0.29 | 0.01 | -0.12 | 11/20/2025 3:59:48 PM EST | |||
| 250.00 | 1.80 | 5.50 | 3.65 | % | 0.01 | 0 | 0 | 0.36 | 0.23 | 0.01 | -0.11 | 11/20/2025 3:59:48 PM EST | |||
| 255.00 | 0.60 | 4.50 | 2.55 | % | 0.01 | 0 | 0 | 0.34 | 0.19 | 0.01 | -0.09 | 11/20/2025 3:59:48 PM EST | |||
| 260.00 | 0.05 | 3.60 | 1.83 | % | 0.01 | 0 | 0 | 0.31 | 0.15 | 0.01 | -0.08 | 11/20/2025 3:59:48 PM EST | |||
| 265.00 | 0.15 | 3.50 | 1.83 | % | 0.01 | 0 | 0 | 0.35 | 0.11 | 0.01 | -0.07 | 11/20/2025 3:59:48 PM EST | |||
| 270.00 | 0.05 | 3.30 | 1.68 | % | 0.01 | 0 | 0 | 0.35 | 0.09 | 0.01 | -0.05 | 11/20/2025 3:59:48 PM EST | |||
| 275.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.52 | 0.06 | 0.00 | -0.04 | 11/20/2025 3:59:48 PM EST | |||
| 280.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.03 | 11/20/2025 3:59:48 PM EST | |||
| 285.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.02 | 11/20/2025 3:59:48 PM EST | |||
| 290.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.02 | 11/20/2025 3:59:48 PM EST | |||
| 295.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 11/20/2025 3:59:48 PM EST | |||
| 300.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 11/20/2025 3:59:48 PM EST | |||
| 305.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 11/20/2025 3:59:48 PM EST | |||
| 310.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 11/20/2025 3:59:48 PM EST | |||
| 315.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:48 PM EST | |||
| 320.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:48 PM EST | |||
| 325.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 11/20/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.01 | 11/20/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.02 | 11/20/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.59 | -0.05 | 0.00 | -0.03 | 11/20/2025 3:59:48 PM EST | |||
| 185.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.58 | -0.07 | 0.00 | -0.04 | 11/20/2025 3:59:48 PM EST | |||
| 190.00 | 0.20 | 3.70 | 1.95 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.01 | -0.06 | 11/20/2025 3:59:48 PM EST | |||
| 195.00 | 0.25 | 4.40 | 2.33 | % | 0.01 | 0 | 0 | 0.38 | -0.13 | 0.01 | -0.08 | 11/20/2025 3:59:48 PM EST | |||
| 200.00 | 1.15 | 4.80 | 2.98 | % | 0.01 | 0 | 0 | 0.38 | -0.18 | 0.01 | -0.09 | 11/20/2025 3:59:48 PM EST | |||
| 205.00 | 2.25 | 5.00 | 3.63 | % | 0.02 | 0 | 0 | 0.37 | -0.22 | 0.01 | -0.11 | 11/20/2025 3:59:48 PM EST | |||
| 210.00 | 3.60 | 7.50 | 5.55 | % | 0.03 | 0 | 0 | 0.39 | -0.28 | 0.01 | -0.12 | 11/20/2025 3:59:48 PM EST | |||
| 215.00 | 5.30 | 9.20 | 7.25 | % | 0.03 | 0 | 0 | 0.39 | -0.34 | 0.01 | -0.13 | 11/20/2025 3:59:48 PM EST | |||
| 220.00 | 7.30 | 11.40 | 9.35 | % | 0.04 | 0 | 0 | 0.40 | -0.40 | 0.01 | -0.14 | 11/20/2025 3:59:48 PM EST | |||
| 225.00 | 9.70 | 13.70 | 11.70 | % | 0.05 | 0 | 0 | 0.40 | -0.46 | 0.01 | -0.15 | 11/20/2025 3:59:48 PM EST | |||
| 230.00 | 12.30 | 15.90 | 14.10 | % | 0.06 | 0 | 0 | 0.39 | -0.53 | 0.01 | -0.14 | 11/20/2025 3:59:48 PM EST | |||
| 235.00 | 15.40 | 17.90 | 16.65 | % | 0.07 | 0 | 0 | 0.37 | -0.59 | 0.01 | -0.14 | 11/20/2025 3:59:48 PM EST | |||
| 240.00 | 18.80 | 21.20 | 20.00 | % | 0.08 | 0 | 0 | 0.37 | -0.66 | 0.01 | -0.13 | 11/20/2025 3:59:48 PM EST | |||
| 245.00 | 22.50 | 26.10 | 24.30 | % | 0.10 | 0 | 0 | 0.40 | -0.71 | 0.01 | -0.12 | 11/20/2025 3:59:48 PM EST | |||
| 250.00 | 26.40 | 30.10 | 28.25 | % | 0.11 | 0 | 0 | 0.40 | -0.77 | 0.01 | -0.11 | 11/20/2025 3:59:48 PM EST | |||
| 255.00 | 30.70 | 34.20 | 32.45 | % | 0.13 | 0 | 0 | 0.41 | -0.81 | 0.01 | -0.09 | 11/20/2025 3:59:48 PM EST | |||
| 260.00 | 35.10 | 38.60 | 36.85 | % | 0.14 | 0 | 0 | 0.40 | -0.85 | 0.01 | -0.08 | 11/20/2025 3:59:48 PM EST | |||
| 265.00 | 39.60 | 43.10 | 41.35 | % | 0.16 | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.07 | 11/20/2025 3:59:48 PM EST | |||
| 270.00 | 44.30 | 47.80 | 46.05 | % | 0.17 | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.05 | 11/20/2025 3:59:48 PM EST | |||
| 275.00 | 49.10 | 52.60 | 50.85 | % | 0.18 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.04 | 11/20/2025 3:59:48 PM EST | |||
| 280.00 | 54.00 | 57.40 | 55.70 | % | 0.20 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.03 | 11/20/2025 3:59:48 PM EST | |||
| 285.00 | 58.80 | 62.30 | 60.55 | % | 0.21 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 11/20/2025 3:59:48 PM EST | |||
| 290.00 | 63.80 | 67.20 | 65.50 | % | 0.23 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 11/20/2025 3:59:48 PM EST | |||
| 295.00 | 68.70 | 72.10 | 70.40 | % | 0.24 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 11/20/2025 3:59:48 PM EST | |||
| 300.00 | 73.70 | 77.00 | 75.35 | % | 0.25 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 11/20/2025 3:59:48 PM EST | |||
| 305.00 | 78.70 | 82.00 | 80.35 | % | 0.26 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 11/20/2025 3:59:48 PM EST | |||
| 310.00 | 83.60 | 87.00 | 85.30 | % | 0.28 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 11/20/2025 3:59:48 PM EST | |||
| 315.00 | 88.60 | 91.90 | 90.25 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2025 3:59:48 PM EST | |||
| 320.00 | 93.60 | 96.90 | 95.25 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2025 3:59:48 PM EST | |||
| 325.00 | 98.50 | 101.90 | 100.20 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2025 3:59:48 PM EST |