Options Chain for ANALOG DEVICES INC COM (ADI) - $281.50 as of 12/8/2025 7:33:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 137.90 | 141.90 | 139.90 | % | 1.00 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 145.00 | 133.00 | 136.90 | 134.95 | % | 0.93 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 150.00 | 128.10 | 131.90 | 130.00 | % | 0.87 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 155.00 | 123.10 | 127.00 | 125.05 | % | 0.81 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 160.00 | 118.30 | 122.00 | 120.15 | % | 0.75 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 165.00 | 113.20 | 117.00 | 115.10 | % | 0.70 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 170.00 | 108.10 | 112.10 | 110.10 | % | 0.65 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 175.00 | 103.20 | 107.10 | 105.15 | % | 0.60 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 180.00 | 98.20 | 102.10 | 100.15 | % | 0.56 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 185.00 | 93.50 | 97.10 | 95.30 | % | 0.52 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 190.00 | 88.50 | 92.20 | 90.35 | % | 0.48 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 195.00 | 83.50 | 87.20 | 85.35 | % | 0.44 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 200.00 | 78.60 | 82.20 | 80.40 | % | 0.40 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 205.00 | 73.60 | 77.00 | 75.30 | % | 0.37 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 210.00 | 68.60 | 72.00 | 70.30 | 70.70 | % | 0.33 | 1 | 0 | 0.59 | 1.00 | 0.00 | -0.03 | 12/8/2025 | 12/8/2025 3:59:55 PM EST | |
| 215.00 | 63.70 | 67.10 | 65.40 | % | 0.30 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 220.00 | 58.80 | 62.50 | 60.65 | % | 0.28 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 225.00 | 54.00 | 57.70 | 55.85 | % | 0.25 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.04 | 12/8/2025 3:59:55 PM EST | |||
| 230.00 | 49.20 | 52.80 | 51.00 | % | 0.22 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.05 | 12/8/2025 3:59:55 PM EST | |||
| 235.00 | 44.50 | 48.20 | 46.35 | % | 0.20 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.06 | 12/8/2025 3:59:55 PM EST | |||
| 240.00 | 39.90 | 43.60 | 41.75 | % | 0.17 | 0 | 0 | 0.44 | 0.93 | 0.00 | -0.07 | 12/8/2025 3:59:55 PM EST | |||
| 245.00 | 35.50 | 39.00 | 37.25 | % | 0.15 | 0 | 0 | 0.31 | 0.90 | 0.01 | -0.08 | 12/8/2025 3:59:55 PM EST | |||
| 250.00 | 31.20 | 34.60 | 32.90 | 35.47 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.31 | 0.86 | 0.01 | -0.10 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 255.00 | 27.10 | 30.50 | 28.80 | % | 0.11 | 0 | 0 | 0.31 | 0.82 | 0.01 | -0.11 | 12/8/2025 3:59:55 PM EST | |||
| 260.00 | 23.20 | 26.40 | 24.80 | 27.25 | % | 0.10 | 2 | 0 | 0.31 | 0.77 | 0.01 | -0.12 | 12/8/2025 | 12/8/2025 3:59:55 PM EST | |
| 265.00 | 19.50 | 22.70 | 21.10 | % | 0.08 | 0 | 0 | 0.30 | 0.72 | 0.01 | -0.13 | 12/8/2025 3:59:55 PM EST | |||
| 270.00 | 16.50 | 19.40 | 17.95 | 19.64 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.31 | 0.66 | 0.01 | -0.14 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 275.00 | 13.30 | 16.00 | 14.65 | 15.05 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.30 | 0.60 | 0.01 | -0.14 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 280.00 | 10.00 | 12.90 | 11.45 | 12.35 | 0.00 | 0.00% | 0.04 | 0 | 118 | 0.28 | 0.53 | 0.01 | -0.14 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 285.00 | 9.50 | 10.10 | 9.80 | 10.75 | +1.05 | +10.83% | 0.03 | 1 | 1 | 0.30 | 0.46 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 290.00 | 6.30 | 8.70 | 7.50 | % | 0.03 | 0 | 0 | 0.29 | 0.40 | 0.01 | -0.13 | 12/8/2025 3:59:55 PM EST | |||
| 295.00 | 4.60 | 6.90 | 5.75 | 6.75 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.28 | 0.33 | 0.01 | -0.12 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 300.00 | 2.85 | 5.90 | 4.38 | % | 0.01 | 0 | 0 | 0.28 | 0.27 | 0.01 | -0.11 | 12/8/2025 3:59:55 PM EST | |||
| 305.00 | 1.75 | 4.90 | 3.33 | % | 0.01 | 0 | 0 | 0.28 | 0.22 | 0.01 | -0.09 | 12/8/2025 3:59:55 PM EST | |||
| 310.00 | 1.00 | 4.00 | 2.50 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | 0.17 | 0.01 | -0.08 | 12/4/2025 | 12/8/2025 3:59:55 PM EST |
| 315.00 | 0.25 | 3.60 | 1.93 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | 0.13 | 0.01 | -0.07 | 12/4/2025 | 12/8/2025 3:59:55 PM EST |
| 320.00 | 0.05 | 3.10 | 1.58 | % | 0.00 | 0 | 0 | 0.26 | 0.10 | 0.01 | -0.05 | 12/8/2025 3:59:55 PM EST | |||
| 325.00 | 0.05 | 2.30 | 1.18 | % | 0.00 | 0 | 0 | 0.26 | 0.07 | 0.00 | -0.04 | 12/8/2025 3:59:55 PM EST | |||
| 330.00 | 0.05 | 1.80 | 0.93 | % | 0.00 | 0 | 0 | 0.27 | 0.05 | 0.00 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 335.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 345.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 12/8/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.04 | 12/8/2025 3:59:55 PM EST | |||
| 230.00 | 0.05 | 1.80 | 0.93 | % | 0.00 | 0 | 0 | 0.33 | -0.03 | 0.00 | -0.05 | 12/8/2025 3:59:55 PM EST | |||
| 235.00 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.32 | -0.05 | 0.00 | -0.06 | 12/8/2025 3:59:55 PM EST | |||
| 240.00 | 0.10 | 1.90 | 1.00 | % | 0.00 | 0 | 0 | 0.29 | -0.07 | 0.00 | -0.07 | 12/8/2025 3:59:55 PM EST | |||
| 245.00 | 1.00 | 2.35 | 1.68 | % | 0.01 | 0 | 0 | 0.32 | -0.10 | 0.01 | -0.08 | 12/8/2025 3:59:55 PM EST | |||
| 250.00 | 1.65 | 3.70 | 2.68 | 2.33 | -0.57 | -19.66% | 0.01 | 1 | 1 | 0.33 | -0.14 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 255.00 | 2.30 | 4.90 | 3.60 | % | 0.01 | 0 | 0 | 0.33 | -0.18 | 0.01 | -0.11 | 12/8/2025 3:59:55 PM EST | |||
| 260.00 | 3.10 | 5.00 | 4.05 | 3.96 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | -0.23 | 0.01 | -0.12 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 265.00 | 4.20 | 7.20 | 5.70 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | -0.28 | 0.01 | -0.13 | 12/4/2025 | 12/8/2025 3:59:55 PM EST |
| 270.00 | 5.90 | 8.80 | 7.35 | % | 0.03 | 0 | 0 | 0.30 | -0.34 | 0.01 | -0.14 | 12/8/2025 3:59:55 PM EST | |||
| 275.00 | 7.80 | 10.60 | 9.20 | 10.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | -0.40 | 0.01 | -0.14 | 12/4/2025 | 12/8/2025 3:59:55 PM EST |
| 280.00 | 10.20 | 13.10 | 11.65 | % | 0.04 | 0 | 0 | 0.30 | -0.47 | 0.01 | -0.14 | 12/8/2025 3:59:55 PM EST | |||
| 285.00 | 12.80 | 15.70 | 14.25 | 13.31 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.30 | -0.54 | 0.01 | -0.14 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 290.00 | 15.30 | 18.70 | 17.00 | % | 0.06 | 0 | 0 | 0.29 | -0.60 | 0.01 | -0.13 | 12/8/2025 3:59:55 PM EST | |||
| 295.00 | 19.00 | 21.60 | 20.30 | % | 0.07 | 0 | 0 | 0.29 | -0.67 | 0.01 | -0.12 | 12/8/2025 3:59:55 PM EST | |||
| 300.00 | 22.40 | 25.60 | 24.00 | % | 0.08 | 0 | 0 | 0.28 | -0.73 | 0.01 | -0.11 | 12/8/2025 3:59:55 PM EST | |||
| 305.00 | 26.30 | 29.50 | 27.90 | % | 0.09 | 0 | 0 | 0.27 | -0.78 | 0.01 | -0.09 | 12/8/2025 3:59:55 PM EST | |||
| 310.00 | 30.40 | 33.80 | 32.10 | % | 0.10 | 0 | 0 | 0.34 | -0.83 | 0.01 | -0.08 | 12/8/2025 3:59:55 PM EST | |||
| 315.00 | 34.90 | 38.30 | 36.60 | % | 0.12 | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.07 | 12/8/2025 3:59:55 PM EST | |||
| 320.00 | 39.50 | 43.00 | 41.25 | % | 0.13 | 0 | 0 | 0.37 | -0.90 | 0.01 | -0.05 | 12/8/2025 3:59:55 PM EST | |||
| 325.00 | 44.20 | 47.90 | 46.05 | % | 0.14 | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.04 | 12/8/2025 3:59:55 PM EST | |||
| 330.00 | 49.10 | 52.80 | 50.95 | % | 0.15 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 335.00 | 54.10 | 57.80 | 55.95 | % | 0.17 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 340.00 | 58.90 | 62.80 | 60.85 | % | 0.18 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 345.00 | 64.00 | 67.80 | 65.90 | % | 0.19 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 12/8/2025 3:59:55 PM EST |