Options Chain for ANALOG DEVICES INC COM (ADI) - $373.09 as of 8/24/2026 10:13:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 139.80 | 143.80 | 141.80 | % | 0.62 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 240.00 | 129.90 | 134.00 | 131.95 | % | 0.55 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 250.00 | 120.00 | 124.00 | 122.00 | % | 0.49 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 260.00 | 110.20 | 114.20 | 112.20 | % | 0.43 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 270.00 | 100.60 | 104.00 | 102.30 | % | 0.38 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 280.00 | 90.90 | 94.30 | 92.60 | % | 0.33 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 290.00 | 81.70 | 84.60 | 83.15 | % | 0.29 | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.06 | 8/24/2026 3:59:56 PM EST | |||
| 300.00 | 72.30 | 75.00 | 73.65 | % | 0.25 | 0 | 0 | 0.34 | 0.93 | 0.00 | -0.08 | 8/24/2026 3:59:56 PM EST | |||
| 310.00 | 63.30 | 66.40 | 64.85 | 60.21 | % | 0.21 | 1 | 0 | 0.39 | 0.90 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 3:59:56 PM EST | |
| 320.00 | 54.60 | 57.70 | 56.15 | % | 0.18 | 0 | 0 | 0.39 | 0.86 | 0.00 | -0.12 | 8/24/2026 3:59:56 PM EST | |||
| 330.00 | 46.60 | 49.60 | 48.10 | % | 0.15 | 0 | 0 | 0.39 | 0.81 | 0.00 | -0.15 | 8/24/2026 3:59:56 PM EST | |||
| 340.00 | 39.00 | 42.20 | 40.60 | % | 0.12 | 0 | 0 | 0.39 | 0.75 | 0.01 | -0.17 | 8/24/2026 3:59:56 PM EST | |||
| 350.00 | 32.20 | 35.10 | 33.65 | % | 0.10 | 0 | 0 | 0.38 | 0.69 | 0.01 | -0.18 | 8/24/2026 3:59:56 PM EST | |||
| 360.00 | 26.30 | 28.60 | 27.45 | 29.95 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.38 | 0.62 | 0.01 | -0.20 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 370.00 | 21.10 | 23.50 | 22.30 | 23.40 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.38 | 0.54 | 0.01 | -0.20 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 380.00 | 16.50 | 18.90 | 17.70 | 17.20 | -2.20 | -11.34% | 0.05 | 6 | 9 | 0.38 | 0.47 | 0.01 | -0.20 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 390.00 | 12.70 | 14.60 | 13.65 | 13.20 | -2.30 | -14.84% | 0.04 | 17 | 6 | 0.37 | 0.39 | 0.01 | -0.19 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 400.00 | 10.30 | 11.30 | 10.80 | 8.45 | -4.45 | -34.50% | 0.03 | 1 | 43 | 0.38 | 0.33 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 410.00 | 7.30 | 8.70 | 8.00 | 7.20 | -2.50 | -25.78% | 0.02 | 4 | 25 | 0.37 | 0.27 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 420.00 | 5.10 | 7.10 | 6.10 | 5.20 | -2.30 | -30.67% | 0.01 | 3 | 2 | 0.37 | 0.21 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 430.00 | 3.60 | 5.20 | 4.40 | 5.59 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.37 | 0.17 | 0.00 | -0.13 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 440.00 | 3.10 | 4.00 | 3.55 | 2.77 | -1.23 | -30.75% | 0.01 | 1 | 2 | 0.38 | 0.13 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 450.00 | 1.85 | 2.80 | 2.33 | 2.30 | -0.90 | -28.13% | 0.01 | 13 | 11 | 0.37 | 0.10 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 460.00 | 1.00 | 2.45 | 1.73 | 2.54 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.08 | 0.00 | -0.07 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 470.00 | 1.10 | 1.85 | 1.48 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.39 | 0.06 | 0.00 | -0.06 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 480.00 | 0.65 | 1.25 | 0.95 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | 0.04 | 0.00 | -0.05 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 490.00 | 0.15 | 1.25 | 0.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | 0.03 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 500.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 510.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.02 | 8/24/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 280.00 | 0.15 | 1.75 | 0.95 | % | 0.00 | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 290.00 | 0.65 | 2.00 | 1.33 | 1.30 | % | 0.00 | 1 | 0 | 0.41 | -0.05 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:56 PM EST | |
| 300.00 | 1.20 | 2.65 | 1.93 | 2.08 | +0.23 | +12.44% | 0.01 | 10 | 2 | 0.40 | -0.07 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 310.00 | 2.05 | 3.70 | 2.88 | 3.00 | % | 0.01 | 1 | 0 | 0.40 | -0.10 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 3:59:56 PM EST | |
| 320.00 | 3.80 | 5.10 | 4.45 | 5.20 | +1.00 | +23.81% | 0.01 | 1 | 10 | 0.40 | -0.14 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 330.00 | 5.10 | 7.10 | 6.10 | 6.61 | +0.61 | +10.17% | 0.02 | 5 | 129 | 0.39 | -0.19 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 340.00 | 7.20 | 8.90 | 8.05 | 8.55 | +0.35 | +4.27% | 0.02 | 3 | 63 | 0.37 | -0.25 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 350.00 | 10.20 | 12.70 | 11.45 | 12.55 | +1.45 | +13.07% | 0.03 | 3 | 15 | 0.38 | -0.31 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 360.00 | 14.00 | 16.80 | 15.40 | 17.70 | +3.10 | +21.24% | 0.04 | 2 | 18 | 0.38 | -0.38 | 0.01 | -0.20 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 370.00 | 19.20 | 21.30 | 20.25 | 23.90 | +5.00 | +26.46% | 0.05 | 6 | 6 | 0.38 | -0.46 | 0.01 | -0.20 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 380.00 | 24.30 | 27.00 | 25.65 | 23.80 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.38 | -0.53 | 0.01 | -0.20 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 390.00 | 30.20 | 33.30 | 31.75 | % | 0.08 | 0 | 0 | 0.37 | -0.61 | 0.01 | -0.19 | 8/24/2026 3:59:56 PM EST | |||
| 400.00 | 37.20 | 40.10 | 38.65 | % | 0.10 | 0 | 0 | 0.37 | -0.67 | 0.01 | -0.18 | 8/24/2026 3:59:56 PM EST | |||
| 410.00 | 44.80 | 47.60 | 46.20 | % | 0.11 | 0 | 0 | 0.37 | -0.73 | 0.01 | -0.16 | 8/24/2026 3:59:56 PM EST | |||
| 420.00 | 52.90 | 55.30 | 54.10 | 50.20 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.37 | -0.79 | 0.01 | -0.15 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 430.00 | 61.40 | 64.40 | 62.90 | % | 0.15 | 0 | 0 | 0.38 | -0.83 | 0.00 | -0.13 | 8/24/2026 3:59:56 PM EST | |||
| 440.00 | 70.40 | 73.30 | 71.85 | % | 0.16 | 0 | 0 | 0.38 | -0.87 | 0.00 | -0.11 | 8/24/2026 3:59:56 PM EST | |||
| 450.00 | 79.50 | 82.60 | 81.05 | 75.16 | 0.00 | 0.00% | 0.18 | 0 | 23 | 0.38 | -0.90 | 0.00 | -0.09 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 460.00 | 89.20 | 92.10 | 90.65 | % | 0.20 | 0 | 0 | 0.39 | -0.92 | 0.00 | -0.07 | 8/24/2026 3:59:56 PM EST | |||
| 470.00 | 98.20 | 101.70 | 99.95 | % | 0.21 | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.06 | 8/24/2026 3:59:56 PM EST | |||
| 480.00 | 108.10 | 111.50 | 109.80 | % | 0.23 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 490.00 | 117.40 | 121.40 | 119.40 | % | 0.24 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 500.00 | 127.30 | 131.30 | 129.30 | % | 0.26 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 510.00 | 137.30 | 141.30 | 139.30 | % | 0.27 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 8/24/2026 3:59:56 PM EST |