Options Chain for ANALOG DEVICES INC COM (ADI) - $227.34 as of 10/17/2024 8:02:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 106.80 | 109.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 125.00 | 101.60 | 104.70 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 130.00 | 96.70 | 99.70 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 135.00 | 91.70 | 94.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 140.00 | 86.70 | 89.70 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 145.00 | 81.70 | 84.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 150.00 | 76.70 | 79.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 155.00 | 71.80 | 74.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 160.00 | 66.90 | 69.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 165.00 | 62.00 | 64.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 170.00 | 56.90 | 59.60 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 175.00 | 52.10 | 54.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 180.00 | 47.30 | 49.70 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 185.00 | 42.00 | 44.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 190.00 | 37.10 | 39.80 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.04 | 10/17/2024 3:59:55 PM EST | |||
| 195.00 | 32.20 | 34.90 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.05 | 10/17/2024 3:59:55 PM EST | |||
| 200.00 | 27.60 | 29.90 | 30.65 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.97 | 0.00 | -0.07 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 205.00 | 22.00 | 25.00 | % | 0 | 0 | 0.41 | 0.93 | 0.01 | -0.10 | 10/17/2024 3:59:55 PM EST | |||
| 207.50 | 19.60 | 22.80 | % | 0 | 0 | 0.39 | 0.91 | 0.01 | -0.12 | 10/17/2024 3:59:55 PM EST | |||
| 210.00 | 18.60 | 20.10 | 20.70 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.88 | 0.01 | -0.14 | 10/3/2024 | 10/17/2024 3:59:55 PM EST |
| 212.50 | 16.40 | 17.90 | % | 0 | 0 | 0.37 | 0.85 | 0.01 | -0.16 | 10/17/2024 3:59:55 PM EST | |||
| 215.00 | 13.10 | 15.60 | % | 0 | 0 | 0.36 | 0.81 | 0.02 | -0.18 | 10/17/2024 3:59:55 PM EST | |||
| 217.50 | 11.50 | 14.50 | % | 0 | 0 | 0.33 | 0.76 | 0.02 | -0.19 | 10/17/2024 3:59:55 PM EST | |||
| 220.00 | 9.20 | 12.60 | 13.00 | 0.00 | 0.00% | 0 | 9 | 0.33 | 0.71 | 0.02 | -0.20 | 9/26/2024 | 10/17/2024 3:59:55 PM EST |
| 222.50 | 7.60 | 10.20 | % | 0 | 0 | 0.35 | 0.66 | 0.02 | -0.21 | 10/17/2024 3:59:55 PM EST | |||
| 225.00 | 6.70 | 9.30 | 7.90 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.59 | 0.03 | -0.22 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 227.50 | 5.00 | 6.30 | 6.70 | % | 1 | 0 | 0.32 | 0.53 | 0.03 | -0.22 | 10/17/2024 | 10/17/2024 3:59:55 PM EST | |
| 230.00 | 4.70 | 5.10 | 5.30 | -1.10 | -17.19% | 3 | 10 | 0.32 | 0.46 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 232.50 | 3.70 | 4.00 | 4.30 | % | 2 | 0 | 0.31 | 0.39 | 0.03 | -0.20 | 10/17/2024 | 10/17/2024 3:59:55 PM EST | |
| 235.00 | 2.85 | 3.10 | 4.50 | +0.80 | +21.63% | 1 | 5 | 0.31 | 0.33 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 237.50 | 2.15 | 2.35 | 2.56 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.27 | 0.02 | -0.17 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 240.00 | 0.85 | 1.75 | 2.55 | +0.55 | +27.50% | 2 | 730 | 0.27 | 0.22 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 242.50 | 1.15 | 1.35 | 1.90 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.17 | 0.02 | -0.13 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 245.00 | 0.80 | 1.60 | 1.40 | +0.30 | +27.28% | 1 | 214 | 0.34 | 0.13 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 247.50 | 0.55 | 0.75 | 0.78 | % | 2 | 0 | 0.30 | 0.10 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:55 PM EST | |
| 250.00 | 0.40 | 0.55 | 0.87 | +0.23 | +35.94% | 2 | 353 | 0.31 | 0.07 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 252.50 | 0.25 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.05 | 0.01 | -0.05 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 255.00 | 0.15 | 0.60 | 1.00 | 0.00 | 0.00% | 0 | 16 | 0.33 | 0.04 | 0.01 | -0.04 | 10/2/2024 | 10/17/2024 3:59:55 PM EST |
| 257.50 | 0.05 | 1.50 | % | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 260.00 | 0.05 | 1.40 | 0.45 | 0.00 | 0.00% | 0 | 44 | 0.41 | 0.02 | 0.00 | -0.02 | 10/4/2024 | 10/17/2024 3:59:55 PM EST |
| 265.00 | 0.00 | 1.30 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.01 | 0.00 | -0.01 | 9/23/2024 | 10/17/2024 3:59:55 PM EST |
| 270.00 | 0.00 | 1.25 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 275.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 285.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 290.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 10/17/2024 3:59:55 PM EST |
| 295.00 | 0.00 | 2.05 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 305.00 | 0.00 | 1.00 | 0.05 | % | 216 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST | |
| 310.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | -0.03 | 10/8/2024 | 10/17/2024 3:59:55 PM EST |
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 175.00 | 0.00 | 1.20 | 0.13 | 0.00 | 0.00% | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.03 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 180.00 | 0.00 | 1.25 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.40 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.01 | 0.00 | -0.04 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 195.00 | 0.05 | 1.55 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.01 | 0.00 | -0.05 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 200.00 | 0.20 | 1.45 | 0.85 | 0.00 | 0.00% | 0 | 16 | 0.45 | -0.03 | 0.00 | -0.07 | 9/27/2024 | 10/17/2024 3:59:55 PM EST |
| 205.00 | 0.55 | 1.00 | 0.72 | 0.00 | 0.00% | 0 | 25 | 0.38 | -0.07 | 0.01 | -0.10 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 207.50 | 0.75 | 0.95 | % | 0 | 0 | 0.37 | -0.09 | 0.01 | -0.12 | 10/17/2024 3:59:55 PM EST | |||
| 210.00 | 0.95 | 1.20 | 1.35 | 0.00 | 0.00% | 0 | 14 | 0.36 | -0.12 | 0.01 | -0.14 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 212.50 | 1.30 | 2.10 | 1.42 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.15 | 0.01 | -0.16 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 215.00 | 0.85 | 2.05 | 2.80 | 0.00 | 0.00% | 0 | 20 | 0.36 | -0.19 | 0.02 | -0.18 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 217.50 | 2.15 | 2.40 | 2.22 | 0.00 | 0.00% | 0 | 13 | 0.34 | -0.24 | 0.02 | -0.19 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 220.00 | 2.80 | 4.60 | 2.30 | -0.80 | -25.81% | 3 | 28 | 0.35 | -0.29 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 222.50 | 3.50 | 4.60 | 3.85 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.34 | 0.02 | -0.21 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 225.00 | 4.50 | 5.30 | 3.80 | -0.71 | -15.75% | 15 | 44 | 0.33 | -0.41 | 0.03 | -0.22 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 227.50 | 5.60 | 7.80 | % | 0 | 0 | 0.33 | -0.47 | 0.03 | -0.22 | 10/17/2024 3:59:55 PM EST | |||
| 230.00 | 6.80 | 8.70 | 9.00 | 0.00 | 0.00% | 0 | 28 | 0.32 | -0.54 | 0.03 | -0.21 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 232.50 | 6.70 | 9.90 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.61 | 0.03 | -0.20 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 235.00 | 9.90 | 11.90 | 7.80 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.67 | 0.03 | -0.19 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 237.50 | 11.10 | 13.10 | % | 0 | 0 | 0.32 | -0.73 | 0.02 | -0.17 | 10/17/2024 3:59:55 PM EST | |||
| 240.00 | 13.60 | 14.80 | 15.00 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.78 | 0.02 | -0.15 | 10/7/2024 | 10/17/2024 3:59:55 PM EST |
| 242.50 | 15.60 | 18.10 | % | 0 | 0 | 0.31 | -0.83 | 0.02 | -0.13 | 10/17/2024 3:59:55 PM EST | |||
| 245.00 | 16.30 | 18.90 | % | 0 | 0 | 0.34 | -0.87 | 0.02 | -0.11 | 10/17/2024 3:59:55 PM EST | |||
| 247.50 | 19.20 | 21.10 | % | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.09 | 10/17/2024 3:59:55 PM EST | |||
| 250.00 | 21.00 | 24.30 | % | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.07 | 10/17/2024 3:59:55 PM EST | |||
| 252.50 | 23.30 | 26.10 | % | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.05 | 10/17/2024 3:59:55 PM EST | |||
| 255.00 | 25.60 | 28.80 | % | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.04 | 10/17/2024 3:59:55 PM EST | |||
| 257.50 | 28.20 | 31.30 | % | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 260.00 | 30.80 | 33.50 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 265.00 | 35.80 | 38.50 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 270.00 | 40.80 | 43.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 275.00 | 45.80 | 49.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 280.00 | 50.80 | 53.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 285.00 | 55.80 | 58.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 290.00 | 60.80 | 63.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 295.00 | 65.80 | 69.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 300.00 | 70.80 | 73.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 305.00 | 75.80 | 78.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 310.00 | 80.80 | 83.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST |