Options Chain for ANALOG DEVICES INC COM (ADI) - $245.21 as of 9/15/2025 2:22:39 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 | 118.70 | 122.20 | 120.45 | % | 0.96 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:48 PM EST | |||
| 130.00 | 113.60 | 117.30 | 115.45 | % | 0.89 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:48 PM EST | |||
| 135.00 | 108.80 | 112.00 | 110.40 | % | 0.82 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:48 PM EST | |||
| 140.00 | 103.70 | 107.30 | 105.50 | % | 0.75 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:48 PM EST | |||
| 145.00 | 98.90 | 102.40 | 100.65 | % | 0.69 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:48 PM EST | |||
| 150.00 | 93.90 | 97.40 | 95.65 | % | 0.64 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:48 PM EST | |||
| 155.00 | 89.00 | 92.50 | 90.75 | % | 0.59 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:48 PM EST | |||
| 160.00 | 84.00 | 87.10 | 85.55 | % | 0.53 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:48 PM EST | |||
| 165.00 | 79.10 | 82.20 | 80.65 | % | 0.49 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:48 PM EST | |||
| 170.00 | 74.10 | 77.40 | 75.75 | % | 0.45 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 9/15/2025 3:59:48 PM EST | |||
| 175.00 | 69.20 | 72.70 | 70.95 | % | 0.41 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 9/15/2025 3:59:48 PM EST | |||
| 180.00 | 64.40 | 67.80 | 66.10 | % | 0.37 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 9/15/2025 3:59:48 PM EST | |||
| 185.00 | 59.30 | 63.10 | 61.20 | % | 0.33 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 9/15/2025 3:59:48 PM EST | |||
| 190.00 | 54.60 | 58.00 | 56.30 | % | 0.30 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 9/15/2025 3:59:48 PM EST | |||
| 195.00 | 49.80 | 53.20 | 51.50 | % | 0.26 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.04 | 9/15/2025 3:59:48 PM EST | |||
| 200.00 | 44.90 | 48.40 | 46.65 | % | 0.23 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.05 | 9/15/2025 3:59:48 PM EST | |||
| 205.00 | 40.00 | 43.60 | 41.80 | % | 0.20 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.06 | 9/15/2025 3:59:48 PM EST | |||
| 210.00 | 35.30 | 38.90 | 37.10 | % | 0.18 | 0 | 0 | 0.45 | 0.92 | 0.01 | -0.07 | 9/15/2025 3:59:48 PM EST | |||
| 215.00 | 30.80 | 34.40 | 32.60 | % | 0.15 | 0 | 0 | 0.42 | 0.89 | 0.01 | -0.08 | 9/15/2025 3:59:48 PM EST | |||
| 220.00 | 27.10 | 29.30 | 28.20 | % | 0.13 | 0 | 0 | 0.30 | 0.86 | 0.01 | -0.09 | 9/15/2025 3:59:48 PM EST | |||
| 225.00 | 22.80 | 25.10 | 23.95 | % | 0.11 | 0 | 0 | 0.30 | 0.81 | 0.01 | -0.10 | 9/15/2025 3:59:48 PM EST | |||
| 230.00 | 19.10 | 21.00 | 20.05 | % | 0.09 | 0 | 0 | 0.29 | 0.76 | 0.01 | -0.11 | 9/15/2025 3:59:48 PM EST | |||
| 235.00 | 15.30 | 17.30 | 16.30 | % | 0.07 | 0 | 0 | 0.28 | 0.70 | 0.01 | -0.12 | 9/15/2025 3:59:48 PM EST | |||
| 240.00 | 11.90 | 14.10 | 13.00 | % | 0.05 | 0 | 0 | 0.28 | 0.62 | 0.02 | -0.12 | 9/15/2025 3:59:48 PM EST | |||
| 245.00 | 9.00 | 10.60 | 9.80 | % | 0.04 | 0 | 0 | 0.26 | 0.54 | 0.02 | -0.12 | 9/15/2025 3:59:48 PM EST | |||
| 250.00 | 6.70 | 8.20 | 7.45 | 5.90 | -2.60 | -30.59% | 0.03 | 1 | 1 | 0.26 | 0.45 | 0.02 | -0.11 | 9/15/2025 | 9/15/2025 3:59:48 PM EST |
| 255.00 | 4.50 | 6.00 | 5.25 | % | 0.02 | 0 | 0 | 0.25 | 0.36 | 0.02 | -0.10 | 9/15/2025 3:59:48 PM EST | |||
| 260.00 | 3.10 | 4.50 | 3.80 | 2.93 | -1.07 | -26.75% | 0.01 | 1 | 2 | 0.25 | 0.28 | 0.02 | -0.08 | 9/15/2025 | 9/15/2025 3:59:48 PM EST |
| 265.00 | 2.00 | 3.20 | 2.60 | 3.00 | % | 0.01 | 3 | 0 | 0.25 | 0.21 | 0.01 | -0.07 | 9/15/2025 | 9/15/2025 3:59:48 PM EST | |
| 270.00 | 1.30 | 2.15 | 1.73 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.15 | 0.01 | -0.06 | 9/11/2025 | 9/15/2025 3:59:48 PM EST |
| 275.00 | 0.75 | 1.75 | 1.25 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | 0.11 | 0.01 | -0.04 | 9/11/2025 | 9/15/2025 3:59:48 PM EST |
| 280.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.01 | -0.03 | 9/15/2025 3:59:48 PM EST | |||
| 285.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.00 | -0.02 | 9/15/2025 3:59:48 PM EST | |||
| 290.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.31 | 0.03 | 0.00 | -0.02 | 9/15/2025 3:59:48 PM EST | |||
| 295.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 9/15/2025 3:59:48 PM EST | |||
| 300.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 9/15/2025 3:59:48 PM EST | |||
| 305.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 9/15/2025 3:59:48 PM EST | |||
| 310.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:48 PM EST | |||
| 315.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:48 PM EST | |||
| 320.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:48 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:48 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 | 1.26 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 9/15/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 9/15/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 9/15/2025 3:59:48 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.03 | 9/15/2025 3:59:48 PM EST | |||
| 190.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.03 | 9/15/2025 3:59:48 PM EST | |||
| 195.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.04 | 9/15/2025 3:59:48 PM EST | |||
| 200.00 | 0.25 | 1.25 | 0.75 | % | 0.00 | 0 | 0 | 0.36 | -0.04 | 0.00 | -0.05 | 9/15/2025 3:59:48 PM EST | |||
| 205.00 | 0.50 | 1.45 | 0.98 | % | 0.00 | 0 | 0 | 0.35 | -0.06 | 0.00 | -0.06 | 9/15/2025 3:59:48 PM EST | |||
| 210.00 | 0.75 | 1.80 | 1.28 | % | 0.01 | 0 | 0 | 0.34 | -0.08 | 0.01 | -0.07 | 9/15/2025 3:59:48 PM EST | |||
| 215.00 | 1.20 | 2.10 | 1.65 | % | 0.01 | 0 | 0 | 0.33 | -0.11 | 0.01 | -0.08 | 9/15/2025 3:59:48 PM EST | |||
| 220.00 | 1.75 | 2.65 | 2.20 | % | 0.01 | 0 | 0 | 0.31 | -0.14 | 0.01 | -0.09 | 9/15/2025 3:59:48 PM EST | |||
| 225.00 | 2.45 | 3.40 | 2.93 | 2.95 | +0.20 | +7.28% | 0.01 | 1 | 1 | 0.30 | -0.19 | 0.01 | -0.10 | 9/15/2025 | 9/15/2025 3:59:48 PM EST |
| 230.00 | 3.50 | 4.40 | 3.95 | 3.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | -0.24 | 0.01 | -0.11 | 9/11/2025 | 9/15/2025 3:59:48 PM EST |
| 235.00 | 4.70 | 5.70 | 5.20 | 5.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | -0.30 | 0.01 | -0.12 | 9/12/2025 | 9/15/2025 3:59:48 PM EST |
| 240.00 | 6.10 | 7.80 | 6.95 | % | 0.03 | 0 | 0 | 0.28 | -0.38 | 0.02 | -0.12 | 9/15/2025 3:59:48 PM EST | |||
| 245.00 | 8.30 | 9.50 | 8.90 | % | 0.04 | 0 | 0 | 0.27 | -0.46 | 0.02 | -0.12 | 9/15/2025 3:59:48 PM EST | |||
| 250.00 | 10.90 | 12.30 | 11.60 | 11.50 | +0.15 | +1.33% | 0.05 | 1 | 1 | 0.27 | -0.55 | 0.02 | -0.11 | 9/15/2025 | 9/15/2025 3:59:48 PM EST |
| 255.00 | 13.60 | 15.30 | 14.45 | % | 0.06 | 0 | 0 | 0.26 | -0.64 | 0.02 | -0.10 | 9/15/2025 3:59:48 PM EST | |||
| 260.00 | 17.20 | 18.90 | 18.05 | % | 0.07 | 0 | 0 | 0.26 | -0.72 | 0.02 | -0.08 | 9/15/2025 3:59:48 PM EST | |||
| 265.00 | 20.70 | 22.80 | 21.75 | % | 0.08 | 0 | 0 | 0.24 | -0.79 | 0.01 | -0.07 | 9/15/2025 3:59:48 PM EST | |||
| 270.00 | 25.10 | 26.70 | 25.90 | % | 0.10 | 0 | 0 | 0.30 | -0.85 | 0.01 | -0.06 | 9/15/2025 3:59:48 PM EST | |||
| 275.00 | 29.20 | 32.50 | 30.85 | % | 0.11 | 0 | 0 | 0.35 | -0.89 | 0.01 | -0.04 | 9/15/2025 3:59:48 PM EST | |||
| 280.00 | 34.20 | 37.10 | 35.65 | % | 0.13 | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.03 | 9/15/2025 3:59:48 PM EST | |||
| 285.00 | 38.50 | 42.00 | 40.25 | % | 0.14 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.02 | 9/15/2025 3:59:48 PM EST | |||
| 290.00 | 43.60 | 47.20 | 45.40 | % | 0.16 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 9/15/2025 3:59:48 PM EST | |||
| 295.00 | 48.50 | 52.20 | 50.35 | % | 0.17 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 9/15/2025 3:59:48 PM EST | |||
| 300.00 | 53.80 | 57.10 | 55.45 | % | 0.18 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 9/15/2025 3:59:48 PM EST | |||
| 305.00 | 58.50 | 62.10 | 60.30 | % | 0.20 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 9/15/2025 3:59:48 PM EST | |||
| 310.00 | 63.50 | 67.10 | 65.30 | % | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:48 PM EST | |||
| 315.00 | 68.50 | 71.90 | 70.20 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:48 PM EST | |||
| 320.00 | 73.50 | 77.10 | 75.30 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:48 PM EST | |||
| 325.00 | 78.50 | 81.90 | 80.20 | % | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:48 PM EST |