Options Chain for ANALOG DEVICES INC COM (ADI) - $234.35 as of 10/8/2025 6:31:20 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 | 112.50 | 115.50 | 114.00 | % | 0.91 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 130.00 | 107.70 | 110.50 | 109.10 | % | 0.84 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 135.00 | 102.60 | 105.40 | 104.00 | % | 0.77 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 140.00 | 97.60 | 100.60 | 99.10 | % | 0.71 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 145.00 | 92.70 | 95.60 | 94.15 | % | 0.65 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 150.00 | 87.50 | 90.60 | 89.05 | % | 0.59 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 155.00 | 82.50 | 85.70 | 84.10 | % | 0.54 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 160.00 | 77.50 | 80.70 | 79.10 | % | 0.49 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 165.00 | 72.50 | 75.80 | 74.15 | % | 0.45 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 10/8/2025 3:59:53 PM EST | |||
| 170.00 | 68.00 | 70.80 | 69.40 | % | 0.41 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 10/8/2025 3:59:53 PM EST | |||
| 175.00 | 63.00 | 65.90 | 64.45 | % | 0.37 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 10/8/2025 3:59:53 PM EST | |||
| 180.00 | 58.10 | 61.00 | 59.55 | % | 0.33 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 10/8/2025 3:59:53 PM EST | |||
| 185.00 | 53.20 | 56.20 | 54.70 | % | 0.30 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.04 | 10/8/2025 3:59:53 PM EST | |||
| 190.00 | 48.30 | 51.30 | 49.80 | % | 0.26 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.06 | 10/8/2025 3:59:53 PM EST | |||
| 195.00 | 43.00 | 46.50 | 44.75 | % | 0.23 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.07 | 10/8/2025 3:59:53 PM EST | |||
| 200.00 | 38.80 | 41.80 | 40.30 | % | 0.20 | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.08 | 10/8/2025 3:59:53 PM EST | |||
| 205.00 | 34.10 | 37.20 | 35.65 | % | 0.17 | 0 | 0 | 0.39 | 0.91 | 0.01 | -0.08 | 10/8/2025 3:59:53 PM EST | |||
| 210.00 | 29.50 | 32.70 | 31.10 | % | 0.15 | 0 | 0 | 0.37 | 0.88 | 0.01 | -0.10 | 10/8/2025 3:59:53 PM EST | |||
| 215.00 | 25.10 | 28.40 | 26.75 | % | 0.12 | 0 | 0 | 0.36 | 0.84 | 0.01 | -0.11 | 10/8/2025 3:59:53 PM EST | |||
| 220.00 | 21.40 | 24.00 | 22.70 | % | 0.10 | 0 | 0 | 0.36 | 0.79 | 0.01 | -0.13 | 10/8/2025 3:59:53 PM EST | |||
| 225.00 | 17.90 | 19.40 | 18.65 | 18.90 | % | 0.08 | 2 | 0 | 0.33 | 0.74 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 3:59:53 PM EST | |
| 230.00 | 14.70 | 16.30 | 15.50 | % | 0.07 | 0 | 0 | 0.34 | 0.67 | 0.01 | -0.15 | 10/8/2025 3:59:53 PM EST | |||
| 235.00 | 10.60 | 13.00 | 11.80 | 10.30 | % | 0.05 | 1 | 0 | 0.33 | 0.59 | 0.02 | -0.15 | 10/8/2025 | 10/8/2025 3:59:53 PM EST | |
| 240.00 | 9.00 | 10.60 | 9.80 | 8.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.33 | 0.52 | 0.02 | -0.15 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 245.00 | 6.90 | 7.90 | 7.40 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.32 | 0.44 | 0.02 | -0.15 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 250.00 | 5.10 | 6.00 | 5.55 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.31 | 0.36 | 0.02 | -0.14 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 255.00 | 3.50 | 4.70 | 4.10 | % | 0.02 | 0 | 0 | 0.31 | 0.29 | 0.01 | -0.13 | 10/8/2025 3:59:53 PM EST | |||
| 260.00 | 2.60 | 3.20 | 2.90 | 3.03 | % | 0.01 | 2 | 0 | 0.31 | 0.23 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 3:59:53 PM EST | |
| 265.00 | 1.65 | 2.45 | 2.05 | % | 0.01 | 0 | 0 | 0.31 | 0.17 | 0.01 | -0.09 | 10/8/2025 3:59:53 PM EST | |||
| 270.00 | 0.80 | 2.15 | 1.48 | % | 0.01 | 0 | 0 | 0.31 | 0.13 | 0.01 | -0.08 | 10/8/2025 3:59:53 PM EST | |||
| 275.00 | 0.55 | 1.45 | 1.00 | % | 0.00 | 0 | 0 | 0.31 | 0.10 | 0.01 | -0.06 | 10/8/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.36 | 0.06 | 0.01 | -0.04 | 10/8/2025 3:59:53 PM EST | |||
| 285.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.03 | 10/8/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.02 | 10/8/2025 3:59:53 PM EST | |||
| 295.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 10/8/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 10/8/2025 3:59:53 PM EST | |||
| 305.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 10/8/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 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 | 1.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 10/8/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 10/8/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 10/8/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.03 | 10/8/2025 3:59:53 PM EST | |||
| 185.00 | 0.05 | 2.50 | 1.28 | % | 0.01 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.04 | 10/8/2025 3:59:53 PM EST | |||
| 190.00 | 0.10 | 1.15 | 0.63 | % | 0.00 | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.06 | 10/8/2025 3:59:53 PM EST | |||
| 195.00 | 0.35 | 1.25 | 0.80 | % | 0.00 | 0 | 0 | 0.41 | -0.05 | 0.00 | -0.07 | 10/8/2025 3:59:53 PM EST | |||
| 200.00 | 0.50 | 1.55 | 1.03 | % | 0.01 | 0 | 0 | 0.39 | -0.07 | 0.00 | -0.08 | 10/8/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.43 | -0.09 | 0.01 | -0.08 | 10/8/2025 3:59:53 PM EST | |||
| 210.00 | 1.25 | 2.75 | 2.00 | % | 0.01 | 0 | 0 | 0.38 | -0.12 | 0.01 | -0.10 | 10/8/2025 3:59:53 PM EST | |||
| 215.00 | 2.10 | 3.00 | 2.55 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.16 | 0.01 | -0.11 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 220.00 | 2.85 | 4.00 | 3.43 | % | 0.02 | 0 | 0 | 0.35 | -0.21 | 0.01 | -0.13 | 10/8/2025 3:59:53 PM EST | |||
| 225.00 | 4.10 | 6.60 | 5.35 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.26 | 0.01 | -0.14 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 230.00 | 5.50 | 6.50 | 6.00 | 6.90 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.34 | -0.33 | 0.01 | -0.15 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 235.00 | 7.20 | 9.80 | 8.50 | 8.95 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.33 | -0.41 | 0.02 | -0.15 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 240.00 | 9.30 | 12.20 | 10.75 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.32 | -0.48 | 0.02 | -0.15 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 245.00 | 12.10 | 15.00 | 13.55 | 15.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.32 | -0.56 | 0.02 | -0.15 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 250.00 | 14.40 | 17.80 | 16.10 | % | 0.06 | 0 | 0 | 0.32 | -0.64 | 0.02 | -0.14 | 10/8/2025 3:59:53 PM EST | |||
| 255.00 | 18.80 | 21.70 | 20.25 | % | 0.08 | 0 | 0 | 0.32 | -0.71 | 0.01 | -0.13 | 10/8/2025 3:59:53 PM EST | |||
| 260.00 | 22.40 | 25.60 | 24.00 | % | 0.09 | 0 | 0 | 0.30 | -0.77 | 0.01 | -0.11 | 10/8/2025 3:59:53 PM EST | |||
| 265.00 | 26.90 | 29.50 | 28.20 | % | 0.11 | 0 | 0 | 0.37 | -0.83 | 0.01 | -0.09 | 10/8/2025 3:59:53 PM EST | |||
| 270.00 | 30.60 | 33.70 | 32.15 | % | 0.12 | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.08 | 10/8/2025 3:59:53 PM EST | |||
| 275.00 | 35.30 | 38.20 | 36.75 | % | 0.13 | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.06 | 10/8/2025 3:59:53 PM EST | |||
| 280.00 | 40.20 | 43.00 | 41.60 | % | 0.15 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.04 | 10/8/2025 3:59:53 PM EST | |||
| 285.00 | 45.20 | 48.10 | 46.65 | % | 0.16 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.03 | 10/8/2025 3:59:53 PM EST | |||
| 290.00 | 50.20 | 53.10 | 51.65 | % | 0.18 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 10/8/2025 3:59:53 PM EST | |||
| 295.00 | 55.20 | 58.10 | 56.65 | % | 0.19 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 10/8/2025 3:59:53 PM EST | |||
| 300.00 | 60.20 | 63.10 | 61.65 | % | 0.21 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 10/8/2025 3:59:53 PM EST | |||
| 305.00 | 65.20 | 68.10 | 66.65 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 10/8/2025 3:59:53 PM EST | |||
| 310.00 | 70.20 | 73.10 | 71.65 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 315.00 | 75.20 | 78.10 | 76.65 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 320.00 | 80.20 | 83.10 | 81.65 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 325.00 | 85.20 | 88.10 | 86.65 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST |