Options Chain for ANALOG DEVICES INC COM (ADI) - $248.60 as of 8/22/2025 7:41:23 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 | 121.40 | 122.90 | 122.15 | % | 0.94 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 135.00 | 116.90 | 117.90 | 117.40 | % | 0.87 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 140.00 | 110.40 | 113.70 | 112.05 | % | 0.80 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 145.00 | 106.40 | 108.20 | 107.30 | % | 0.74 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 150.00 | 101.80 | 104.20 | 103.00 | % | 0.69 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 155.00 | 96.10 | 98.20 | 97.15 | % | 0.63 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 160.00 | 91.80 | 93.20 | 92.50 | % | 0.58 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 165.00 | 86.60 | 88.40 | 87.50 | % | 0.53 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 170.00 | 81.30 | 84.40 | 82.85 | % | 0.49 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 175.00 | 76.90 | 78.50 | 77.70 | % | 0.44 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 180.00 | 71.30 | 73.60 | 72.45 | % | 0.40 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 185.00 | 67.20 | 68.60 | 67.90 | % | 0.37 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 190.00 | 62.40 | 63.80 | 63.10 | % | 0.33 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 195.00 | 57.40 | 59.00 | 58.20 | % | 0.30 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 200.00 | 52.70 | 53.90 | 53.30 | 56.99 | +28.76 | +101.88% | 0.27 | 1 | 1 | 0.41 | 0.95 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 210.00 | 43.20 | 44.30 | 43.75 | 28.95 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.31 | 0.92 | 0.00 | -0.06 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 220.00 | 34.20 | 34.70 | 34.45 | 35.65 | +3.95 | +12.47% | 0.16 | 17 | 178 | 0.29 | 0.89 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 230.00 | 24.40 | 26.00 | 25.20 | 27.03 | +3.58 | +15.27% | 0.11 | 54 | 461 | 0.28 | 0.84 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 240.00 | 17.80 | 18.20 | 18.00 | 15.90 | 0.00 | 0.00% | 0.07 | 0 | 514 | 0.27 | 0.73 | 0.01 | -0.08 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 250.00 | 11.20 | 11.70 | 11.45 | 11.22 | +0.52 | +4.86% | 0.05 | 147 | 1,300 | 0.25 | 0.57 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 260.00 | 6.40 | 6.80 | 6.60 | 7.30 | +0.80 | +12.31% | 0.03 | 43 | 248 | 0.24 | 0.40 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 270.00 | 3.40 | 3.60 | 3.50 | 3.80 | +0.70 | +22.59% | 0.01 | 157 | 238 | 0.24 | 0.28 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 280.00 | 1.60 | 1.80 | 1.70 | 1.75 | +0.23 | +15.14% | 0.01 | 31 | 58 | 0.24 | 0.20 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 290.00 | 0.65 | 0.85 | 0.75 | 0.95 | +0.33 | +53.23% | 0.00 | 6 | 36 | 0.24 | 0.14 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 0.55 | 0.28 | 0.42 | -0.35 | -45.46% | 0.00 | 9 | 250 | 0.27 | 0.10 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.31 | 0.06 | 0.00 | -0.03 | 6/17/2025 | 8/22/2025 3:59:59 PM EST |
| 320.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 350.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.55 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.90 | 0.45 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | -0.02 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 190.00 | 0.30 | 1.40 | 0.85 | 0.34 | -0.51 | -60.00% | 0.00 | 1 | 42 | 0.44 | -0.03 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.45 | -0.03 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 200.00 | 0.05 | 2.35 | 1.20 | 0.80 | +0.03 | +3.90% | 0.01 | 1 | 513 | 0.37 | -0.05 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 210.00 | 0.80 | 1.05 | 0.93 | 0.87 | -0.41 | -32.04% | 0.00 | 5 | 315 | 0.33 | -0.08 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 220.00 | 1.45 | 1.75 | 1.60 | 1.68 | -0.77 | -31.43% | 0.01 | 15 | 412 | 0.30 | -0.11 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 230.00 | 2.70 | 3.00 | 2.85 | 2.60 | -1.50 | -36.59% | 0.01 | 6 | 387 | 0.28 | -0.16 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 240.00 | 4.90 | 5.20 | 5.05 | 5.00 | -2.05 | -29.08% | 0.02 | 53 | 157 | 0.27 | -0.27 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 250.00 | 8.40 | 8.70 | 8.55 | 8.00 | -3.00 | -27.28% | 0.03 | 9 | 56 | 0.25 | -0.43 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 260.00 | 13.60 | 14.00 | 13.80 | 12.50 | -13.50 | -51.93% | 0.05 | 3 | 0 | 0.25 | -0.60 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 270.00 | 20.30 | 21.00 | 20.65 | % | 0.08 | 0 | 0 | 0.24 | -0.72 | 0.01 | -0.08 | 8/22/2025 3:59:59 PM EST | |||
| 280.00 | 28.70 | 29.60 | 29.15 | % | 0.10 | 0 | 0 | 0.24 | -0.80 | 0.01 | -0.07 | 8/22/2025 3:59:59 PM EST | |||
| 290.00 | 38.00 | 39.00 | 38.50 | % | 0.13 | 0 | 0 | 0.25 | -0.86 | 0.01 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 300.00 | 47.90 | 49.90 | 48.90 | 48.20 | % | 0.16 | 20 | 0 | 0.29 | -0.90 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 310.00 | 57.80 | 58.80 | 58.30 | % | 0.19 | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 320.00 | 67.70 | 69.10 | 68.40 | % | 0.21 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 330.00 | 76.80 | 78.70 | 77.75 | % | 0.24 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 340.00 | 87.70 | 89.40 | 88.55 | 108.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.55 | -0.99 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 350.00 | 96.90 | 99.50 | 98.20 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |