Options Chain for ANALOG DEVICES INC COM (ADI) - $279.32 as of 12/12/2025 8:42:14 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 | % | 0.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | ||||||
| 160.00 | 118.30 | 122.20 | 120.25 | % | 0.75 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 165.00 | 113.30 | 117.20 | 115.25 | % | 0.70 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 170.00 | 108.40 | 112.30 | 110.35 | % | 0.65 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 175.00 | 103.50 | 107.30 | 105.40 | % | 0.60 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 180.00 | 98.50 | 102.40 | 100.45 | % | 0.56 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 185.00 | 93.60 | 97.10 | 95.35 | % | 0.52 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 190.00 | 88.70 | 92.50 | 90.60 | % | 0.48 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 195.00 | % | 0.00 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST | ||||||
| 200.00 | % | 0.00 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST | ||||||
| 205.00 | 73.80 | 77.70 | 75.75 | % | 0.37 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 210.00 | 68.90 | 72.90 | 70.90 | % | 0.34 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 215.00 | 64.00 | 68.00 | 66.00 | % | 0.31 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 220.00 | 59.20 | 63.10 | 61.15 | % | 0.28 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 225.00 | 54.30 | 58.30 | 56.30 | % | 0.25 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.04 | 12/12/2025 4:00:00 PM EST | |||
| 230.00 | 49.60 | 53.50 | 51.55 | % | 0.22 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.05 | 12/12/2025 4:00:00 PM EST | |||
| 235.00 | 44.90 | 48.80 | 46.85 | % | 0.20 | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.06 | 12/12/2025 4:00:00 PM EST | |||
| 240.00 | 40.20 | 44.10 | 42.15 | % | 0.18 | 0 | 0 | 0.44 | 0.93 | 0.00 | -0.07 | 12/12/2025 4:00:00 PM EST | |||
| 245.00 | 35.70 | 39.60 | 37.65 | % | 0.15 | 0 | 0 | 0.40 | 0.90 | 0.01 | -0.09 | 12/12/2025 4:00:00 PM EST | |||
| 250.00 | 31.90 | 34.40 | 33.15 | % | 0.13 | 0 | 0 | 0.29 | 0.86 | 0.01 | -0.10 | 12/12/2025 4:00:00 PM EST | |||
| 255.00 | 27.70 | 30.20 | 28.95 | 30.00 | % | 0.11 | 1 | 0 | 0.29 | 0.82 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 4:00:00 PM EST | |
| 260.00 | 23.20 | 27.30 | 25.25 | % | 0.10 | 0 | 0 | 0.30 | 0.78 | 0.01 | -0.12 | 12/12/2025 4:00:00 PM EST | |||
| 265.00 | 19.50 | 23.50 | 21.50 | % | 0.08 | 0 | 0 | 0.29 | 0.72 | 0.01 | -0.13 | 12/12/2025 4:00:00 PM EST | |||
| 270.00 | 16.20 | 20.20 | 18.20 | % | 0.07 | 0 | 0 | 0.29 | 0.67 | 0.01 | -0.14 | 12/12/2025 4:00:00 PM EST | |||
| 275.00 | 13.10 | 17.10 | 15.10 | % | 0.05 | 0 | 0 | 0.29 | 0.60 | 0.01 | -0.14 | 12/12/2025 4:00:00 PM EST | |||
| 280.00 | 10.40 | 14.00 | 12.20 | % | 0.04 | 0 | 0 | 0.28 | 0.54 | 0.01 | -0.14 | 12/12/2025 4:00:00 PM EST | |||
| 285.00 | 8.40 | 10.50 | 9.45 | 10.00 | % | 0.03 | 1 | 0 | 0.27 | 0.47 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 4:00:00 PM EST | |
| 290.00 | 5.80 | 9.70 | 7.75 | 8.60 | % | 0.03 | 4 | 0 | 0.28 | 0.40 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 4:00:00 PM EST | |
| 295.00 | 5.40 | 6.60 | 6.00 | % | 0.02 | 0 | 0 | 0.28 | 0.33 | 0.01 | -0.12 | 12/12/2025 4:00:00 PM EST | |||
| 300.00 | 2.75 | 5.40 | 4.08 | 5.10 | -0.80 | -13.56% | 0.01 | 1 | 1 | 0.26 | 0.27 | 0.01 | -0.10 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 305.00 | 1.55 | 5.60 | 3.58 | % | 0.01 | 0 | 0 | 0.27 | 0.22 | 0.01 | -0.09 | 12/12/2025 4:00:00 PM EST | |||
| 310.00 | 0.55 | 4.70 | 2.63 | % | 0.01 | 0 | 0 | 0.26 | 0.17 | 0.01 | -0.07 | 12/12/2025 4:00:00 PM EST | |||
| 315.00 | 0.60 | 3.90 | 2.25 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.13 | 0.01 | -0.06 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 320.00 | 0.30 | 3.70 | 2.00 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.28 | 0.09 | 0.01 | -0.05 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 325.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.00 | -0.04 | 12/12/2025 4:00:00 PM EST | |||
| 330.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 335.00 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.03 | 0.00 | -0.02 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 340.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 345.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 350.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 12/12/2025 4:00:00 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 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | ||||||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 190.00 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST | ||||||
| 200.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 225.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.04 | 12/12/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.05 | 12/12/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.45 | -0.05 | 0.00 | -0.06 | 12/12/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.40 | -0.07 | 0.00 | -0.07 | 12/12/2025 4:00:00 PM EST | |||
| 245.00 | 0.05 | 4.10 | 2.08 | % | 0.01 | 0 | 0 | 0.29 | -0.10 | 0.01 | -0.09 | 12/12/2025 4:00:00 PM EST | |||
| 250.00 | 0.45 | 4.20 | 2.33 | % | 0.01 | 0 | 0 | 0.29 | -0.14 | 0.01 | -0.10 | 12/12/2025 4:00:00 PM EST | |||
| 255.00 | 1.35 | 4.70 | 3.03 | % | 0.01 | 0 | 0 | 0.29 | -0.18 | 0.01 | -0.11 | 12/12/2025 4:00:00 PM EST | |||
| 260.00 | 2.50 | 6.40 | 4.45 | % | 0.02 | 0 | 0 | 0.31 | -0.22 | 0.01 | -0.12 | 12/12/2025 4:00:00 PM EST | |||
| 265.00 | 3.90 | 7.40 | 5.65 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | -0.28 | 0.01 | -0.13 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 270.00 | 5.30 | 9.40 | 7.35 | % | 0.03 | 0 | 0 | 0.30 | -0.33 | 0.01 | -0.14 | 12/12/2025 4:00:00 PM EST | |||
| 275.00 | 7.30 | 11.30 | 9.30 | % | 0.03 | 0 | 0 | 0.30 | -0.40 | 0.01 | -0.14 | 12/12/2025 4:00:00 PM EST | |||
| 280.00 | 9.60 | 12.10 | 10.85 | 11.70 | % | 0.04 | 1 | 0 | 0.28 | -0.46 | 0.01 | -0.14 | 12/12/2025 | 12/12/2025 4:00:00 PM EST | |
| 285.00 | 12.70 | 15.00 | 13.85 | % | 0.05 | 0 | 0 | 0.28 | -0.53 | 0.01 | -0.13 | 12/12/2025 4:00:00 PM EST | |||
| 290.00 | 15.00 | 18.40 | 16.70 | % | 0.06 | 0 | 0 | 0.28 | -0.60 | 0.01 | -0.13 | 12/12/2025 4:00:00 PM EST | |||
| 295.00 | 19.00 | 21.90 | 20.45 | % | 0.07 | 0 | 0 | 0.29 | -0.67 | 0.01 | -0.12 | 12/12/2025 4:00:00 PM EST | |||
| 300.00 | 22.00 | 25.50 | 23.75 | % | 0.08 | 0 | 0 | 0.27 | -0.73 | 0.01 | -0.10 | 12/12/2025 4:00:00 PM EST | |||
| 305.00 | 25.70 | 29.30 | 27.50 | % | 0.09 | 0 | 0 | 0.25 | -0.78 | 0.01 | -0.09 | 12/12/2025 4:00:00 PM EST | |||
| 310.00 | 30.00 | 34.00 | 32.00 | % | 0.10 | 0 | 0 | 0.35 | -0.83 | 0.01 | -0.07 | 12/12/2025 4:00:00 PM EST | |||
| 315.00 | 34.50 | 38.40 | 36.45 | % | 0.12 | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.06 | 12/12/2025 4:00:00 PM EST | |||
| 320.00 | 39.10 | 43.10 | 41.10 | % | 0.13 | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.05 | 12/12/2025 4:00:00 PM EST | |||
| 325.00 | 43.90 | 47.80 | 45.85 | % | 0.14 | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.04 | 12/12/2025 4:00:00 PM EST | |||
| 330.00 | 48.80 | 52.80 | 50.80 | % | 0.15 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 335.00 | 53.80 | 57.70 | 55.75 | % | 0.17 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 340.00 | 58.80 | 62.70 | 60.75 | % | 0.18 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 345.00 | 63.80 | 67.70 | 65.75 | % | 0.19 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 350.00 | 68.60 | 72.70 | 70.65 | % | 0.20 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST |