Options Chain for ANALOG DEVICES INC COM (ADI) - $265.34 as of 11/28/2025 8:41:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | % | 0.00 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | ||||||
| 150.00 | 113.60 | 116.50 | 115.05 | % | 0.77 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 155.00 | 108.60 | 112.30 | 110.45 | % | 0.71 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 160.00 | 103.60 | 106.60 | 105.10 | % | 0.66 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 165.00 | 98.60 | 101.60 | 100.10 | % | 0.61 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 170.00 | 93.60 | 96.60 | 95.10 | % | 0.56 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 175.00 | 88.60 | 91.70 | 90.15 | % | 0.52 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 180.00 | 83.60 | 87.30 | 85.45 | % | 0.47 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 185.00 | 78.60 | 82.40 | 80.50 | % | 0.44 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 190.00 | 73.60 | 77.40 | 75.50 | % | 0.40 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 195.00 | 68.70 | 72.40 | 70.55 | % | 0.36 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 200.00 | 63.80 | 67.40 | 65.60 | % | 0.33 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 205.00 | 58.90 | 62.50 | 60.70 | % | 0.30 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 11/28/2025 12:59:51 PM EST | |||
| 210.00 | 54.00 | 56.90 | 55.45 | 46.95 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.50 | 0.99 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 215.00 | 49.20 | 52.40 | 50.80 | % | 0.24 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.02 | 11/28/2025 12:59:51 PM EST | |||
| 220.00 | 44.40 | 48.00 | 46.20 | % | 0.21 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.03 | 11/28/2025 12:59:51 PM EST | |||
| 225.00 | 39.70 | 43.40 | 41.55 | % | 0.18 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.04 | 11/28/2025 12:59:51 PM EST | |||
| 230.00 | 35.10 | 38.70 | 36.90 | % | 0.16 | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.05 | 11/28/2025 12:59:51 PM EST | |||
| 235.00 | 30.50 | 33.70 | 32.10 | % | 0.14 | 0 | 0 | 0.32 | 0.88 | 0.01 | -0.06 | 11/28/2025 12:59:51 PM EST | |||
| 240.00 | 26.10 | 29.30 | 27.70 | 22.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.31 | 0.84 | 0.01 | -0.08 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 245.00 | 21.90 | 25.10 | 23.50 | % | 0.10 | 0 | 0 | 0.30 | 0.79 | 0.01 | -0.09 | 11/28/2025 12:59:51 PM EST | |||
| 250.00 | 18.50 | 21.00 | 19.75 | 15.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.30 | 0.73 | 0.01 | -0.10 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 255.00 | 14.40 | 17.10 | 15.75 | % | 0.06 | 0 | 0 | 0.28 | 0.67 | 0.01 | -0.11 | 11/28/2025 12:59:51 PM EST | |||
| 260.00 | 11.20 | 13.90 | 12.55 | % | 0.05 | 0 | 0 | 0.28 | 0.59 | 0.02 | -0.11 | 11/28/2025 12:59:51 PM EST | |||
| 265.00 | 8.40 | 11.40 | 9.90 | 8.63 | % | 0.04 | 2 | 0 | 0.28 | 0.52 | 0.02 | -0.11 | 11/28/2025 | 11/28/2025 12:59:51 PM EST | |
| 270.00 | 6.10 | 9.00 | 7.55 | 6.63 | % | 0.03 | 2 | 0 | 0.27 | 0.44 | 0.02 | -0.11 | 11/28/2025 | 11/28/2025 12:59:51 PM EST | |
| 275.00 | 4.20 | 6.80 | 5.50 | 5.59 | % | 0.02 | 2 | 0 | 0.27 | 0.36 | 0.02 | -0.10 | 11/28/2025 | 11/28/2025 12:59:51 PM EST | |
| 280.00 | 2.60 | 5.60 | 4.10 | % | 0.01 | 0 | 0 | 0.27 | 0.28 | 0.01 | -0.09 | 11/28/2025 12:59:51 PM EST | |||
| 285.00 | 1.30 | 4.70 | 3.00 | % | 0.01 | 0 | 0 | 0.26 | 0.22 | 0.01 | -0.08 | 11/28/2025 12:59:51 PM EST | |||
| 290.00 | 0.30 | 4.00 | 2.15 | % | 0.01 | 0 | 0 | 0.25 | 0.16 | 0.01 | -0.06 | 11/28/2025 12:59:51 PM EST | |||
| 295.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.35 | 0.13 | 0.01 | -0.06 | 11/28/2025 12:59:51 PM EST | |||
| 300.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.37 | 0.09 | 0.01 | -0.04 | 11/28/2025 12:59:51 PM EST | |||
| 305.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.39 | 0.06 | 0.01 | -0.03 | 11/28/2025 12:59:51 PM EST | |||
| 310.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.02 | 11/28/2025 12:59:51 PM EST | |||
| 315.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 11/28/2025 12:59:51 PM EST | |||
| 320.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 11/28/2025 12:59:51 PM EST | |||
| 325.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 11/28/2025 12:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | ||||||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 205.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 11/28/2025 12:59:51 PM EST | |||
| 210.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 11/28/2025 12:59:51 PM EST | |||
| 215.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.02 | 11/28/2025 12:59:51 PM EST | |||
| 220.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.03 | 11/28/2025 12:59:51 PM EST | |||
| 225.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.47 | -0.06 | 0.00 | -0.04 | 11/28/2025 12:59:51 PM EST | |||
| 230.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.44 | -0.08 | 0.01 | -0.05 | 11/28/2025 12:59:51 PM EST | |||
| 235.00 | 0.20 | 3.90 | 2.05 | % | 0.01 | 0 | 0 | 0.31 | -0.12 | 0.01 | -0.06 | 11/28/2025 12:59:51 PM EST | |||
| 240.00 | 0.80 | 4.50 | 2.65 | % | 0.01 | 0 | 0 | 0.31 | -0.16 | 0.01 | -0.08 | 11/28/2025 12:59:51 PM EST | |||
| 245.00 | 2.35 | 5.20 | 3.78 | % | 0.02 | 0 | 0 | 0.32 | -0.21 | 0.01 | -0.09 | 11/28/2025 12:59:51 PM EST | |||
| 250.00 | 4.10 | 5.20 | 4.65 | 4.96 | % | 0.02 | 2 | 0 | 0.30 | -0.27 | 0.01 | -0.10 | 11/28/2025 | 11/28/2025 12:59:51 PM EST | |
| 255.00 | 5.50 | 7.70 | 6.60 | % | 0.03 | 0 | 0 | 0.31 | -0.33 | 0.01 | -0.11 | 11/28/2025 12:59:51 PM EST | |||
| 260.00 | 7.30 | 9.20 | 8.25 | 9.80 | % | 0.03 | 2 | 0 | 0.30 | -0.41 | 0.02 | -0.11 | 11/28/2025 | 11/28/2025 12:59:51 PM EST | |
| 265.00 | 9.00 | 11.80 | 10.40 | 12.40 | % | 0.04 | 2 | 0 | 0.29 | -0.48 | 0.02 | -0.11 | 11/28/2025 | 11/28/2025 12:59:51 PM EST | |
| 270.00 | 11.80 | 13.80 | 12.80 | % | 0.05 | 0 | 0 | 0.28 | -0.56 | 0.02 | -0.11 | 11/28/2025 12:59:51 PM EST | |||
| 275.00 | 14.80 | 17.50 | 16.15 | % | 0.06 | 0 | 0 | 0.28 | -0.64 | 0.02 | -0.10 | 11/28/2025 12:59:51 PM EST | |||
| 280.00 | 18.50 | 21.00 | 19.75 | % | 0.07 | 0 | 0 | 0.28 | -0.72 | 0.01 | -0.09 | 11/28/2025 12:59:51 PM EST | |||
| 285.00 | 21.10 | 24.80 | 22.95 | % | 0.08 | 0 | 0 | 0.25 | -0.78 | 0.01 | -0.08 | 11/28/2025 12:59:51 PM EST | |||
| 290.00 | 25.10 | 28.90 | 27.00 | % | 0.09 | 0 | 0 | 0.33 | -0.84 | 0.01 | -0.06 | 11/28/2025 12:59:51 PM EST | |||
| 295.00 | 29.50 | 33.30 | 31.40 | % | 0.11 | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.06 | 11/28/2025 12:59:51 PM EST | |||
| 300.00 | 34.00 | 37.80 | 35.90 | % | 0.12 | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.04 | 11/28/2025 12:59:51 PM EST | |||
| 305.00 | 39.50 | 42.60 | 41.05 | % | 0.13 | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.03 | 11/28/2025 12:59:51 PM EST | |||
| 310.00 | 43.70 | 47.40 | 45.55 | % | 0.15 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.02 | 11/28/2025 12:59:51 PM EST | |||
| 315.00 | 48.50 | 52.30 | 50.40 | % | 0.16 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 11/28/2025 12:59:51 PM EST | |||
| 320.00 | 53.50 | 57.20 | 55.35 | % | 0.17 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 11/28/2025 12:59:51 PM EST | |||
| 325.00 | % | 0.00 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 11/28/2025 12:59:51 PM EST |