Options Chain for ANALOG DEVICES INC COM (ADI) - $378.78 as of 9/14/2026 9:53:22 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 134.00 | 137.70 | 135.85 | % | 0.59 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.03 | 9/11/2026 3:59:59 PM EST | |||
| 240.00 | 123.80 | 128.00 | 125.90 | % | 0.52 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 9/11/2026 3:59:59 PM EST | |||
| 250.00 | 114.10 | 118.20 | 116.15 | % | 0.46 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.04 | 9/11/2026 3:59:59 PM EST | |||
| 260.00 | 104.60 | 108.60 | 106.60 | % | 0.41 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.05 | 9/11/2026 3:59:59 PM EST | |||
| 270.00 | 95.00 | 99.00 | 97.00 | 108.45 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.56 | 0.97 | 0.00 | -0.06 | 8/21/2026 | 9/11/2026 3:59:59 PM EST |
| 280.00 | 85.80 | 89.80 | 87.80 | % | 0.31 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.08 | 9/11/2026 3:59:59 PM EST | |||
| 290.00 | 76.80 | 80.70 | 78.75 | % | 0.27 | 0 | 0 | 0.41 | 0.94 | 0.00 | -0.09 | 9/11/2026 3:59:59 PM EST | |||
| 300.00 | 68.00 | 72.00 | 70.00 | % | 0.23 | 0 | 0 | 0.42 | 0.92 | 0.00 | -0.11 | 9/11/2026 3:59:59 PM EST | |||
| 310.00 | 60.20 | 63.40 | 61.80 | % | 0.20 | 0 | 0 | 0.42 | 0.89 | 0.00 | -0.12 | 9/11/2026 3:59:59 PM EST | |||
| 320.00 | 52.00 | 55.80 | 53.90 | 49.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.42 | 0.86 | 0.00 | -0.14 | 9/2/2026 | 9/11/2026 3:59:59 PM EST |
| 330.00 | 44.80 | 47.80 | 46.30 | % | 0.14 | 0 | 0 | 0.41 | 0.82 | 0.00 | -0.16 | 9/11/2026 3:59:59 PM EST | |||
| 340.00 | 37.60 | 40.70 | 39.15 | 43.37 | % | 0.12 | 1 | 0 | 0.40 | 0.77 | 0.00 | -0.17 | 9/14/2026 | 9/11/2026 3:59:59 PM EST | |
| 350.00 | 31.50 | 34.20 | 32.85 | 32.93 | -0.07 | -0.22% | 0.09 | 2 | 11 | 0.40 | 0.72 | 0.01 | -0.18 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 360.00 | 26.40 | 27.30 | 26.85 | 27.20 | -10.10 | -27.08% | 0.07 | 939 | 1,332 | 0.39 | 0.67 | 0.01 | -0.19 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 370.00 | 20.90 | 24.00 | 22.45 | 22.30 | 0.00 | 0.00% | 0.06 | 0 | 510 | 0.39 | 0.61 | 0.01 | -0.20 | 9/10/2026 | 9/11/2026 3:59:59 PM EST |
| 380.00 | 16.90 | 19.50 | 18.20 | 20.26 | -6.20 | -23.44% | 0.05 | 1 | 45 | 0.39 | 0.54 | 0.01 | -0.20 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 390.00 | 13.70 | 16.00 | 14.85 | 21.10 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.38 | 0.48 | 0.01 | -0.20 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 400.00 | 10.80 | 12.60 | 11.70 | 11.50 | -6.18 | -34.96% | 0.03 | 4 | 82 | 0.38 | 0.42 | 0.01 | -0.19 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 410.00 | 8.40 | 10.40 | 9.40 | 9.53 | -4.47 | -31.93% | 0.02 | 2 | 159 | 0.38 | 0.36 | 0.01 | -0.18 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 420.00 | 6.60 | 8.30 | 7.45 | 6.75 | -4.21 | -38.42% | 0.02 | 1 | 198 | 0.38 | 0.31 | 0.01 | -0.17 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 430.00 | 4.90 | 6.80 | 5.85 | 9.12 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.38 | 0.26 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 440.00 | 2.80 | 5.80 | 4.30 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.38 | 0.21 | 0.00 | -0.14 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 450.00 | 1.80 | 4.90 | 3.35 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.38 | 0.18 | 0.00 | -0.12 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 460.00 | 1.05 | 4.30 | 2.68 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | 0.14 | 0.00 | -0.11 | 8/27/2026 | 9/11/2026 3:59:59 PM EST |
| 470.00 | 0.80 | 3.70 | 2.25 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | 0.12 | 0.00 | -0.09 | 9/4/2026 | 9/11/2026 3:59:59 PM EST |
| 480.00 | 0.70 | 3.00 | 1.85 | 2.73 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | 0.09 | 0.00 | -0.08 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 490.00 | 0.25 | 2.80 | 1.53 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.38 | 0.07 | 0.00 | -0.07 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 500.00 | 0.00 | 2.90 | 1.45 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.38 | 0.06 | 0.00 | -0.05 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 510.00 | 0.15 | 2.00 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.39 | 0.05 | 0.00 | -0.05 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.04 | 9/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.03 | 9/11/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 9/11/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.04 | 9/11/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.05 | 9/11/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 3.50 | 1.75 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | -0.03 | 0.00 | -0.06 | 8/24/2026 | 9/11/2026 3:59:59 PM EST |
| 280.00 | 0.85 | 3.60 | 2.23 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.46 | -0.04 | 0.00 | -0.08 | 9/1/2026 | 9/11/2026 3:59:59 PM EST |
| 290.00 | 1.55 | 4.10 | 2.83 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.43 | -0.06 | 0.00 | -0.09 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 300.00 | 2.10 | 6.00 | 4.05 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.43 | -0.08 | 0.00 | -0.11 | 9/8/2026 | 9/11/2026 3:59:59 PM EST |
| 310.00 | 4.20 | 7.30 | 5.75 | 4.06 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.42 | -0.11 | 0.00 | -0.12 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 320.00 | 6.50 | 8.10 | 7.30 | 7.27 | +1.77 | +32.19% | 0.02 | 3 | 290 | 0.41 | -0.14 | 0.00 | -0.14 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 330.00 | 9.20 | 10.70 | 9.95 | 9.90 | +2.37 | +31.48% | 0.03 | 2 | 123 | 0.40 | -0.18 | 0.00 | -0.16 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 340.00 | 11.70 | 14.90 | 13.30 | 9.63 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.40 | -0.23 | 0.00 | -0.17 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 350.00 | 15.30 | 18.50 | 16.90 | 12.50 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.40 | -0.28 | 0.01 | -0.18 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 360.00 | 19.70 | 22.50 | 21.10 | 16.50 | 0.00 | 0.00% | 0.06 | 0 | 90 | 0.39 | -0.33 | 0.01 | -0.19 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 370.00 | 24.40 | 27.70 | 26.05 | 19.37 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.39 | -0.39 | 0.01 | -0.20 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 380.00 | 30.20 | 33.50 | 31.85 | 23.87 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.38 | -0.46 | 0.01 | -0.20 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 390.00 | 36.80 | 39.90 | 38.35 | 40.40 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.38 | -0.52 | 0.01 | -0.20 | 8/31/2026 | 9/11/2026 3:59:59 PM EST |
| 400.00 | 43.70 | 47.00 | 45.35 | % | 0.11 | 0 | 0 | 0.38 | -0.58 | 0.01 | -0.19 | 9/11/2026 3:59:59 PM EST | |||
| 410.00 | 51.20 | 54.30 | 52.75 | 42.42 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.38 | -0.64 | 0.01 | -0.18 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 420.00 | 59.50 | 62.50 | 61.00 | 49.62 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.37 | -0.69 | 0.01 | -0.17 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 430.00 | 68.10 | 71.00 | 69.55 | % | 0.16 | 0 | 0 | 0.37 | -0.74 | 0.01 | -0.15 | 9/11/2026 3:59:59 PM EST | |||
| 440.00 | 76.50 | 80.60 | 78.55 | 84.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.37 | -0.79 | 0.00 | -0.14 | 9/2/2026 | 9/11/2026 3:59:59 PM EST |
| 450.00 | 85.70 | 89.80 | 87.75 | 92.96 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.37 | -0.82 | 0.00 | -0.12 | 9/2/2026 | 9/11/2026 3:59:59 PM EST |
| 460.00 | 95.20 | 99.20 | 97.20 | % | 0.21 | 0 | 0 | 0.35 | -0.86 | 0.00 | -0.11 | 9/11/2026 3:59:59 PM EST | |||
| 470.00 | 104.80 | 108.90 | 106.85 | % | 0.23 | 0 | 0 | 0.44 | -0.88 | 0.00 | -0.09 | 9/11/2026 3:59:59 PM EST | |||
| 480.00 | 114.70 | 118.70 | 116.70 | % | 0.24 | 0 | 0 | 0.45 | -0.91 | 0.00 | -0.08 | 9/11/2026 3:59:59 PM EST | |||
| 490.00 | 124.50 | 128.60 | 126.55 | % | 0.26 | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.07 | 9/11/2026 3:59:59 PM EST | |||
| 500.00 | 134.60 | 138.60 | 136.60 | % | 0.27 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.05 | 9/11/2026 3:59:59 PM EST | |||
| 510.00 | 144.60 | 148.60 | 146.60 | % | 0.29 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.05 | 9/11/2026 3:59:59 PM EST | |||
| 520.00 | 154.60 | 158.60 | 156.60 | % | 0.30 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.04 | 9/11/2026 3:59:59 PM EST |