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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 126.10 | 128.40 | 127.25 | % | 1.02 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 130.00 | 121.60 | 123.40 | 122.50 | % | 0.94 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 135.00 | 116.20 | 118.30 | 117.25 | % | 0.87 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 140.00 | 110.70 | 113.60 | 112.15 | % | 0.80 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 145.00 | 106.30 | 108.50 | 107.40 | % | 0.74 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 150.00 | 100.70 | 104.00 | 102.35 | % | 0.68 | 0 | 0 | 1.03 | 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 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 160.00 | 91.40 | 93.30 | 92.35 | % | 0.58 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 165.00 | 86.20 | 88.40 | 87.30 | % | 0.53 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 170.00 | 81.40 | 83.40 | 82.40 | % | 0.48 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 175.00 | 75.50 | 78.70 | 77.10 | % | 0.44 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 180.00 | 70.50 | 74.20 | 72.35 | % | 0.40 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 185.00 | 65.70 | 68.90 | 67.30 | % | 0.36 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 190.00 | 60.60 | 63.90 | 62.25 | % | 0.33 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 195.00 | 55.70 | 59.30 | 57.50 | % | 0.29 | 0 | 0 | 0.60 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 200.00 | 50.90 | 54.40 | 52.65 | % | 0.26 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 205.00 | 45.90 | 49.60 | 47.75 | % | 0.23 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 210.00 | 41.10 | 44.80 | 42.95 | % | 0.20 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 215.00 | 36.30 | 39.70 | 38.00 | 35.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.44 | 0.95 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 220.00 | 31.80 | 35.30 | 33.55 | % | 0.15 | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
| 225.00 | 27.80 | 29.90 | 28.85 | % | 0.13 | 0 | 0 | 0.29 | 0.89 | 0.01 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 230.00 | 23.50 | 25.70 | 24.60 | % | 0.11 | 0 | 0 | 0.28 | 0.84 | 0.01 | -0.08 | 8/22/2025 3:59:59 PM EST | |||
| 235.00 | 19.20 | 21.40 | 20.30 | % | 0.09 | 0 | 0 | 0.27 | 0.79 | 0.01 | -0.09 | 8/22/2025 3:59:59 PM EST | |||
| 240.00 | 15.30 | 17.50 | 16.40 | % | 0.07 | 0 | 0 | 0.26 | 0.73 | 0.01 | -0.10 | 8/22/2025 3:59:59 PM EST | |||
| 245.00 | 12.10 | 13.90 | 13.00 | 13.07 | % | 0.05 | 2 | 0 | 0.26 | 0.65 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 250.00 | 8.70 | 10.90 | 9.80 | 8.75 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.25 | 0.56 | 0.02 | -0.11 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 255.00 | 6.50 | 8.30 | 7.40 | 6.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.25 | 0.47 | 0.02 | -0.10 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 260.00 | 4.10 | 5.90 | 5.00 | % | 0.02 | 0 | 0 | 0.24 | 0.37 | 0.02 | -0.10 | 8/22/2025 3:59:59 PM EST | |||
| 265.00 | 2.75 | 4.20 | 3.48 | 5.00 | % | 0.01 | 3 | 0 | 0.24 | 0.29 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 270.00 | 1.70 | 2.85 | 2.28 | 2.24 | % | 0.01 | 1 | 0 | 0.23 | 0.21 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 275.00 | 0.95 | 1.95 | 1.45 | 2.32 | % | 0.01 | 1 | 0 | 0.23 | 0.14 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 280.00 | 0.00 | 1.40 | 0.70 | 1.50 | % | 0.00 | 1 | 0 | 0.26 | 0.10 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 285.00 | 0.30 | 0.85 | 0.58 | 1.27 | % | 0.00 | 1 | 0 | 0.23 | 0.06 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 290.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 295.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 305.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 315.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.42 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 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 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.46 | -0.05 | 0.00 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.35 | -0.08 | 0.01 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
| 225.00 | 0.00 | 2.10 | 1.05 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | -0.11 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 230.00 | 1.55 | 2.40 | 1.98 | 2.02 | % | 0.01 | 1 | 0 | 0.28 | -0.16 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 235.00 | 2.25 | 3.30 | 2.78 | % | 0.01 | 0 | 0 | 0.27 | -0.21 | 0.01 | -0.09 | 8/22/2025 3:59:59 PM EST | |||
| 240.00 | 3.40 | 4.60 | 4.00 | 3.88 | % | 0.02 | 5 | 0 | 0.27 | -0.27 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 245.00 | 4.70 | 6.00 | 5.35 | 5.70 | -2.84 | -33.26% | 0.02 | 1 | 1 | 0.26 | -0.35 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 250.00 | 6.40 | 8.20 | 7.30 | 6.19 | -3.60 | -36.78% | 0.03 | 1 | 1 | 0.25 | -0.44 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 255.00 | 8.80 | 10.70 | 9.75 | 8.15 | % | 0.04 | 1 | 0 | 0.25 | -0.53 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 260.00 | 11.70 | 13.50 | 12.60 | % | 0.05 | 0 | 0 | 0.24 | -0.63 | 0.02 | -0.10 | 8/22/2025 3:59:59 PM EST | |||
| 265.00 | 15.10 | 17.10 | 16.10 | % | 0.06 | 0 | 0 | 0.24 | -0.71 | 0.02 | -0.08 | 8/22/2025 3:59:59 PM EST | |||
| 270.00 | 18.90 | 20.80 | 19.85 | % | 0.07 | 0 | 0 | 0.23 | -0.79 | 0.01 | -0.07 | 8/22/2025 3:59:59 PM EST | |||
| 275.00 | 23.30 | 25.00 | 24.15 | % | 0.09 | 0 | 0 | 0.24 | -0.86 | 0.01 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
| 280.00 | 27.60 | 30.00 | 28.80 | % | 0.10 | 0 | 0 | 0.31 | -0.90 | 0.01 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 285.00 | 32.30 | 35.30 | 33.80 | % | 0.12 | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 290.00 | 37.10 | 39.80 | 38.45 | % | 0.13 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 295.00 | 42.00 | 44.70 | 43.35 | % | 0.15 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 300.00 | 46.80 | 50.10 | 48.45 | % | 0.16 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 305.00 | 51.70 | 55.20 | 53.45 | % | 0.18 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 310.00 | 56.90 | 60.30 | 58.60 | % | 0.19 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 315.00 | 61.90 | 65.10 | 63.50 | % | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |