Options Chain for ANALOG DEVICES INC COM (ADI) - $251.31 as of 8/29/2025 8:11:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 64.50 | 68.10 | 66.30 | % | 0.36 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 190.00 | 59.30 | 62.90 | 61.10 | % | 0.32 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 195.00 | 54.40 | 57.90 | 56.15 | % | 0.29 | 0 | 0 | 0.60 | 0.99 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 200.00 | 49.50 | 53.20 | 51.35 | % | 0.26 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 205.00 | 45.00 | 48.40 | 46.70 | % | 0.23 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 210.00 | 39.80 | 43.60 | 41.70 | % | 0.20 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 215.00 | 35.00 | 38.80 | 36.90 | % | 0.17 | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 220.00 | 31.30 | 33.50 | 32.40 | % | 0.15 | 0 | 0 | 0.37 | 0.93 | 0.01 | -0.05 | 8/29/2025 4:00:00 PM EST | |||
| 225.00 | 27.10 | 28.50 | 27.80 | % | 0.12 | 0 | 0 | 0.24 | 0.89 | 0.01 | -0.07 | 8/29/2025 4:00:00 PM EST | |||
| 230.00 | 22.70 | 24.30 | 23.50 | % | 0.10 | 0 | 0 | 0.26 | 0.84 | 0.01 | -0.08 | 8/29/2025 4:00:00 PM EST | |||
| 235.00 | 18.80 | 20.40 | 19.60 | % | 0.08 | 0 | 0 | 0.26 | 0.79 | 0.01 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 240.00 | 14.90 | 16.70 | 15.80 | % | 0.07 | 0 | 0 | 0.26 | 0.73 | 0.02 | -0.10 | 8/29/2025 4:00:00 PM EST | |||
| 245.00 | 11.40 | 12.70 | 12.05 | % | 0.05 | 0 | 0 | 0.24 | 0.64 | 0.02 | -0.10 | 8/29/2025 4:00:00 PM EST | |||
| 250.00 | 8.40 | 9.60 | 9.00 | 9.50 | % | 0.04 | 11 | 0 | 0.24 | 0.55 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 255.00 | 6.00 | 7.10 | 6.55 | % | 0.03 | 0 | 0 | 0.24 | 0.45 | 0.02 | -0.10 | 8/29/2025 4:00:00 PM EST | |||
| 260.00 | 3.70 | 5.70 | 4.70 | % | 0.02 | 0 | 0 | 0.24 | 0.35 | 0.02 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 265.00 | 2.50 | 3.50 | 3.00 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | 0.26 | 0.02 | -0.07 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 270.00 | 1.40 | 2.90 | 2.15 | % | 0.01 | 0 | 0 | 0.23 | 0.18 | 0.01 | -0.06 | 8/29/2025 4:00:00 PM EST | |||
| 275.00 | 0.95 | 1.55 | 1.25 | % | 0.00 | 0 | 0 | 0.23 | 0.12 | 0.01 | -0.04 | 8/29/2025 4:00:00 PM EST | |||
| 280.00 | 0.55 | 0.95 | 0.75 | 1.00 | % | 0.00 | 25 | 0 | 0.22 | 0.08 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 285.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.27 | 0.05 | 0.01 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 295.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 300.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.35 | -0.05 | 0.00 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 220.00 | 0.85 | 1.95 | 1.40 | % | 0.01 | 0 | 0 | 0.31 | -0.07 | 0.01 | -0.05 | 8/29/2025 4:00:00 PM EST | |||
| 225.00 | 1.25 | 1.80 | 1.53 | 1.52 | % | 0.01 | 1 | 0 | 0.29 | -0.11 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 230.00 | 1.80 | 2.45 | 2.13 | % | 0.01 | 0 | 0 | 0.28 | -0.16 | 0.01 | -0.08 | 8/29/2025 4:00:00 PM EST | |||
| 235.00 | 2.45 | 4.00 | 3.23 | % | 0.01 | 0 | 0 | 0.28 | -0.21 | 0.01 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 240.00 | 3.60 | 5.30 | 4.45 | % | 0.02 | 0 | 0 | 0.28 | -0.27 | 0.02 | -0.10 | 8/29/2025 4:00:00 PM EST | |||
| 245.00 | 5.10 | 6.30 | 5.70 | % | 0.02 | 0 | 0 | 0.26 | -0.36 | 0.02 | -0.10 | 8/29/2025 4:00:00 PM EST | |||
| 250.00 | 7.00 | 8.40 | 7.70 | % | 0.03 | 0 | 0 | 0.25 | -0.45 | 0.02 | -0.10 | 8/29/2025 4:00:00 PM EST | |||
| 255.00 | 9.60 | 10.90 | 10.25 | % | 0.04 | 0 | 0 | 0.25 | -0.55 | 0.02 | -0.10 | 8/29/2025 4:00:00 PM EST | |||
| 260.00 | 12.50 | 14.60 | 13.55 | % | 0.05 | 0 | 0 | 0.25 | -0.65 | 0.02 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 265.00 | 15.60 | 17.90 | 16.75 | % | 0.06 | 0 | 0 | 0.24 | -0.74 | 0.02 | -0.07 | 8/29/2025 4:00:00 PM EST | |||
| 270.00 | 19.20 | 22.80 | 21.00 | % | 0.08 | 0 | 0 | 0.32 | -0.82 | 0.01 | -0.06 | 8/29/2025 4:00:00 PM EST | |||
| 275.00 | 24.30 | 26.20 | 25.25 | % | 0.09 | 0 | 0 | 0.24 | -0.88 | 0.01 | -0.04 | 8/29/2025 4:00:00 PM EST | |||
| 280.00 | 29.00 | 30.80 | 29.90 | % | 0.11 | 0 | 0 | 0.30 | -0.92 | 0.01 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 285.00 | 34.00 | 35.60 | 34.80 | % | 0.12 | 0 | 0 | 0.31 | -0.95 | 0.01 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 290.00 | 38.10 | 41.80 | 39.95 | % | 0.14 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 295.00 | 43.00 | 46.80 | 44.90 | % | 0.15 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 300.00 | 48.40 | 51.80 | 50.10 | % | 0.17 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 305.00 | 53.10 | 56.70 | 54.90 | % | 0.18 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 310.00 | 58.10 | 61.80 | 59.95 | % | 0.19 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 315.00 | 63.20 | 66.70 | 64.95 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 320.00 | 68.20 | 71.50 | 69.85 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 325.00 | 73.10 | 76.80 | 74.95 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |