Options Chain for ANALOG DEVICES INC COM (ADI) - $247.07 as of 9/5/2025 8:11:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 121.70 | 123.50 | 122.60 | % | 0.98 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 130.00 | 116.90 | 118.40 | 117.65 | % | 0.91 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 135.00 | 112.00 | 113.30 | 112.65 | % | 0.83 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 140.00 | 106.90 | 108.50 | 107.70 | % | 0.77 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 145.00 | 101.80 | 104.70 | 103.25 | % | 0.71 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 150.00 | 97.30 | 98.50 | 97.90 | % | 0.65 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 155.00 | 91.90 | 93.50 | 92.70 | % | 0.60 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 160.00 | 86.90 | 88.70 | 87.80 | % | 0.55 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 165.00 | 82.30 | 83.90 | 83.10 | % | 0.50 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 170.00 | 77.20 | 78.70 | 77.95 | % | 0.46 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 175.00 | 71.30 | 74.80 | 73.05 | % | 0.42 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 180.00 | 66.30 | 69.90 | 68.10 | % | 0.38 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 9/5/2025 3:59:50 PM EST | |||
| 185.00 | 61.50 | 65.00 | 63.25 | % | 0.34 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 9/5/2025 3:59:50 PM EST | |||
| 190.00 | 56.80 | 60.10 | 58.45 | % | 0.31 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 195.00 | 51.70 | 55.20 | 53.45 | % | 0.27 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 200.00 | 46.80 | 50.50 | 48.65 | % | 0.24 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.05 | 9/5/2025 3:59:50 PM EST | |||
| 205.00 | 42.20 | 45.70 | 43.95 | % | 0.21 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.07 | 9/5/2025 3:59:50 PM EST | |||
| 210.00 | 37.30 | 41.00 | 39.15 | % | 0.19 | 0 | 0 | 0.46 | 0.92 | 0.00 | -0.07 | 9/5/2025 3:59:50 PM EST | |||
| 215.00 | 32.70 | 36.20 | 34.45 | % | 0.16 | 0 | 0 | 0.41 | 0.88 | 0.01 | -0.09 | 9/5/2025 3:59:50 PM EST | |||
| 220.00 | 28.50 | 31.60 | 30.05 | % | 0.14 | 0 | 0 | 0.39 | 0.86 | 0.01 | -0.09 | 9/5/2025 3:59:50 PM EST | |||
| 225.00 | 25.10 | 26.60 | 25.85 | % | 0.11 | 0 | 0 | 0.28 | 0.83 | 0.01 | -0.10 | 9/5/2025 3:59:50 PM EST | |||
| 230.00 | 20.90 | 22.60 | 21.75 | % | 0.09 | 0 | 0 | 0.28 | 0.79 | 0.01 | -0.10 | 9/5/2025 3:59:50 PM EST | |||
| 235.00 | 17.10 | 18.50 | 17.80 | % | 0.08 | 0 | 0 | 0.27 | 0.73 | 0.01 | -0.10 | 9/5/2025 3:59:50 PM EST | |||
| 240.00 | 12.60 | 16.30 | 14.45 | % | 0.06 | 0 | 0 | 0.26 | 0.67 | 0.02 | -0.11 | 9/5/2025 3:59:50 PM EST | |||
| 245.00 | 9.70 | 12.70 | 11.20 | % | 0.05 | 0 | 0 | 0.26 | 0.59 | 0.02 | -0.11 | 9/5/2025 3:59:50 PM EST | |||
| 250.00 | 6.60 | 10.40 | 8.50 | % | 0.03 | 0 | 0 | 0.25 | 0.49 | 0.02 | -0.10 | 9/5/2025 3:59:50 PM EST | |||
| 255.00 | 4.30 | 8.20 | 6.25 | % | 0.02 | 0 | 0 | 0.25 | 0.40 | 0.02 | -0.10 | 9/5/2025 3:59:50 PM EST | |||
| 260.00 | 2.55 | 6.10 | 4.33 | % | 0.02 | 0 | 0 | 0.24 | 0.33 | 0.02 | -0.09 | 9/5/2025 3:59:50 PM EST | |||
| 265.00 | 2.35 | 4.00 | 3.18 | % | 0.01 | 0 | 0 | 0.24 | 0.28 | 0.01 | -0.09 | 9/5/2025 3:59:50 PM EST | |||
| 270.00 | 0.50 | 3.30 | 1.90 | % | 0.01 | 0 | 0 | 0.22 | 0.26 | 0.01 | -0.10 | 9/5/2025 3:59:50 PM EST | |||
| 275.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.30 | 0.20 | 0.01 | -0.08 | 9/5/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.33 | 0.16 | 0.01 | -0.08 | 9/5/2025 3:59:50 PM EST | |||
| 285.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.34 | 0.14 | 0.01 | -0.07 | 9/5/2025 3:59:50 PM EST | |||
| 290.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.38 | 0.11 | 0.01 | -0.06 | 9/5/2025 3:59:50 PM EST | |||
| 295.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.40 | 0.10 | 0.01 | -0.06 | 9/5/2025 3:59:50 PM EST | |||
| 300.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.43 | 0.08 | 0.00 | -0.05 | 9/5/2025 3:59:50 PM EST | |||
| 305.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.45 | 0.07 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 310.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.47 | 0.05 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.00 | -0.03 | 9/5/2025 3:59:50 PM EST | |||
| 320.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.03 | 9/5/2025 3:59:50 PM EST | |||
| 325.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.03 | 9/5/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 9/5/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.03 | 9/5/2025 3:59:50 PM EST | |||
| 190.00 | 0.15 | 2.50 | 1.33 | % | 0.01 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.05 | 9/5/2025 3:59:50 PM EST | |||
| 205.00 | 0.40 | 2.70 | 1.55 | % | 0.01 | 0 | 0 | 0.39 | -0.06 | 0.00 | -0.07 | 9/5/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.40 | -0.08 | 0.00 | -0.07 | 9/5/2025 3:59:50 PM EST | |||
| 215.00 | 1.00 | 1.85 | 1.43 | % | 0.01 | 0 | 0 | 0.30 | -0.12 | 0.01 | -0.09 | 9/5/2025 3:59:50 PM EST | |||
| 220.00 | 1.60 | 3.00 | 2.30 | % | 0.01 | 0 | 0 | 0.32 | -0.14 | 0.01 | -0.09 | 9/5/2025 3:59:50 PM EST | |||
| 225.00 | 2.35 | 2.90 | 2.63 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.17 | 0.01 | -0.10 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 230.00 | 3.20 | 3.90 | 3.55 | 3.59 | -0.61 | -14.53% | 0.02 | 1 | 2 | 0.30 | -0.21 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 235.00 | 4.20 | 5.00 | 4.60 | 5.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | -0.27 | 0.01 | -0.10 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 240.00 | 5.50 | 6.90 | 6.20 | % | 0.03 | 0 | 0 | 0.28 | -0.33 | 0.02 | -0.11 | 9/5/2025 3:59:50 PM EST | |||
| 245.00 | 7.20 | 8.60 | 7.90 | 8.93 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | -0.41 | 0.02 | -0.11 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 250.00 | 8.70 | 12.10 | 10.40 | % | 0.04 | 0 | 0 | 0.26 | -0.51 | 0.02 | -0.10 | 9/5/2025 3:59:50 PM EST | |||
| 255.00 | 11.50 | 14.90 | 13.20 | % | 0.05 | 0 | 0 | 0.26 | -0.60 | 0.02 | -0.10 | 9/5/2025 3:59:50 PM EST | |||
| 260.00 | 14.60 | 18.30 | 16.45 | % | 0.06 | 0 | 0 | 0.25 | -0.67 | 0.02 | -0.09 | 9/5/2025 3:59:50 PM EST | |||
| 265.00 | 18.40 | 22.00 | 20.20 | % | 0.08 | 0 | 0 | 0.31 | -0.72 | 0.01 | -0.09 | 9/5/2025 3:59:50 PM EST | |||
| 270.00 | 22.40 | 24.90 | 23.65 | % | 0.09 | 0 | 0 | 0.30 | -0.74 | 0.01 | -0.10 | 9/5/2025 3:59:50 PM EST | |||
| 275.00 | 26.80 | 30.20 | 28.50 | % | 0.10 | 0 | 0 | 0.32 | -0.80 | 0.01 | -0.08 | 9/5/2025 3:59:50 PM EST | |||
| 280.00 | 31.70 | 34.70 | 33.20 | % | 0.12 | 0 | 0 | 0.34 | -0.84 | 0.01 | -0.08 | 9/5/2025 3:59:50 PM EST | |||
| 285.00 | 36.50 | 39.70 | 38.10 | % | 0.13 | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.07 | 9/5/2025 3:59:50 PM EST | |||
| 290.00 | 41.80 | 45.00 | 43.40 | % | 0.15 | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.06 | 9/5/2025 3:59:50 PM EST | |||
| 295.00 | 46.30 | 50.00 | 48.15 | % | 0.16 | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.06 | 9/5/2025 3:59:50 PM EST | |||
| 300.00 | 51.60 | 55.00 | 53.30 | % | 0.18 | 0 | 0 | 0.46 | -0.92 | 0.00 | -0.05 | 9/5/2025 3:59:50 PM EST | |||
| 305.00 | 56.40 | 60.00 | 58.20 | % | 0.19 | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 310.00 | 61.70 | 64.40 | 63.05 | % | 0.20 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 315.00 | 66.40 | 69.70 | 68.05 | % | 0.22 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.03 | 9/5/2025 3:59:50 PM EST | |||
| 320.00 | 71.20 | 74.00 | 72.60 | % | 0.23 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.03 | 9/5/2025 3:59:50 PM EST | |||
| 325.00 | 77.50 | 79.00 | 78.25 | % | 0.24 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.03 | 9/5/2025 3:59:50 PM EST |