Options Chain for ANALOG DEVICES INC COM (ADI) - $235.70 as of 10/15/2025 8:21:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 109.00 | 113.20 | 111.10 | % | 0.89 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 130.00 | 104.50 | 108.30 | 106.40 | % | 0.82 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 135.00 | 99.50 | 103.20 | 101.35 | % | 0.75 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 140.00 | 94.50 | 98.30 | 96.40 | % | 0.69 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 145.00 | 89.50 | 93.50 | 91.50 | % | 0.63 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 150.00 | 84.50 | 88.50 | 86.50 | % | 0.58 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 155.00 | 79.50 | 83.60 | 81.55 | % | 0.53 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 160.00 | 74.50 | 78.80 | 76.65 | % | 0.48 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 165.00 | 70.00 | 73.80 | 71.90 | % | 0.44 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 170.00 | 65.00 | 68.90 | 66.95 | % | 0.39 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.04 | 10/14/2025 4:00:01 PM EST | |||
| 175.00 | 60.00 | 64.10 | 62.05 | % | 0.35 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.04 | 10/14/2025 4:00:01 PM EST | |||
| 180.00 | 55.20 | 59.30 | 57.25 | % | 0.32 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.05 | 10/14/2025 4:00:01 PM EST | |||
| 185.00 | 50.50 | 54.60 | 52.55 | % | 0.28 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.08 | 10/14/2025 4:00:01 PM EST | |||
| 190.00 | 45.80 | 49.70 | 47.75 | % | 0.25 | 0 | 0 | 0.53 | 0.92 | 0.00 | -0.09 | 10/14/2025 4:00:01 PM EST | |||
| 195.00 | 41.30 | 44.80 | 43.05 | % | 0.22 | 0 | 0 | 0.52 | 0.90 | 0.00 | -0.10 | 10/14/2025 4:00:01 PM EST | |||
| 200.00 | 36.80 | 40.20 | 38.50 | % | 0.19 | 0 | 0 | 0.49 | 0.88 | 0.01 | -0.11 | 10/14/2025 4:00:01 PM EST | |||
| 205.00 | 32.50 | 35.90 | 34.20 | % | 0.17 | 0 | 0 | 0.37 | 0.85 | 0.01 | -0.12 | 10/14/2025 4:00:01 PM EST | |||
| 210.00 | 28.50 | 31.80 | 30.15 | % | 0.14 | 0 | 0 | 0.39 | 0.82 | 0.01 | -0.13 | 10/14/2025 4:00:01 PM EST | |||
| 215.00 | 24.10 | 28.20 | 26.15 | % | 0.12 | 0 | 0 | 0.39 | 0.77 | 0.01 | -0.14 | 10/14/2025 4:00:01 PM EST | |||
| 220.00 | 20.70 | 24.30 | 22.50 | % | 0.10 | 0 | 0 | 0.38 | 0.73 | 0.01 | -0.14 | 10/14/2025 4:00:01 PM EST | |||
| 225.00 | 17.50 | 20.60 | 19.05 | % | 0.08 | 0 | 0 | 0.38 | 0.67 | 0.01 | -0.15 | 10/14/2025 4:00:01 PM EST | |||
| 230.00 | 14.90 | 17.60 | 16.25 | % | 0.07 | 0 | 0 | 0.39 | 0.61 | 0.01 | -0.15 | 10/14/2025 4:00:01 PM EST | |||
| 235.00 | 11.90 | 14.80 | 13.35 | 14.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | 0.55 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 240.00 | 9.80 | 12.00 | 10.90 | 11.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.38 | 0.48 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 245.00 | 7.00 | 10.30 | 8.65 | % | 0.04 | 0 | 0 | 0.37 | 0.42 | 0.01 | -0.14 | 10/14/2025 4:00:01 PM EST | |||
| 250.00 | 5.30 | 7.90 | 6.60 | 6.14 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.36 | 0.35 | 0.01 | -0.13 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 255.00 | 3.60 | 6.30 | 4.95 | 4.68 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | 0.29 | 0.01 | -0.12 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 260.00 | 3.10 | 4.90 | 4.00 | 3.98 | 0.00 | 0.00% | 0.02 | 0 | 205 | 0.36 | 0.24 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 265.00 | 1.35 | 3.90 | 2.63 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.33 | 0.19 | 0.01 | -0.09 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 270.00 | 1.40 | 4.00 | 2.70 | % | 0.01 | 0 | 0 | 0.37 | 0.15 | 0.01 | -0.08 | 10/14/2025 4:00:01 PM EST | |||
| 275.00 | 0.60 | 3.70 | 2.15 | % | 0.01 | 0 | 0 | 0.36 | 0.11 | 0.01 | -0.06 | 10/14/2025 4:00:01 PM EST | |||
| 280.00 | 0.05 | 2.95 | 1.50 | % | 0.01 | 0 | 0 | 0.33 | 0.08 | 0.01 | -0.05 | 10/14/2025 4:00:01 PM EST | |||
| 285.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.34 | 0.06 | 0.00 | -0.04 | 10/14/2025 4:00:01 PM EST | |||
| 290.00 | 0.05 | 2.25 | 1.15 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 295.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 305.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 315.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 325.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.04 | 10/14/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.04 | 10/14/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.67 | -0.04 | 0.00 | -0.05 | 10/14/2025 4:00:01 PM EST | |||
| 185.00 | 0.35 | 2.90 | 1.63 | % | 0.01 | 0 | 0 | 0.50 | -0.06 | 0.00 | -0.08 | 10/14/2025 4:00:01 PM EST | |||
| 190.00 | 0.30 | 3.10 | 1.70 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.08 | 0.00 | -0.09 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 195.00 | 0.45 | 3.60 | 2.03 | % | 0.01 | 0 | 0 | 0.45 | -0.10 | 0.00 | -0.10 | 10/14/2025 4:00:01 PM EST | |||
| 200.00 | 1.10 | 3.90 | 2.50 | % | 0.01 | 0 | 0 | 0.44 | -0.12 | 0.01 | -0.11 | 10/14/2025 4:00:01 PM EST | |||
| 205.00 | 1.40 | 4.40 | 2.90 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.15 | 0.01 | -0.12 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 210.00 | 1.95 | 5.30 | 3.63 | 5.05 | 0.00 | 0.00% | 0.02 | 0 | 195 | 0.41 | -0.18 | 0.01 | -0.13 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 215.00 | 2.55 | 6.80 | 4.68 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | -0.23 | 0.01 | -0.14 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 220.00 | 4.20 | 7.30 | 5.75 | 7.78 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.39 | -0.27 | 0.01 | -0.14 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 225.00 | 6.20 | 9.20 | 7.70 | % | 0.03 | 0 | 0 | 0.39 | -0.33 | 0.01 | -0.15 | 10/14/2025 4:00:01 PM EST | |||
| 230.00 | 8.10 | 10.30 | 9.20 | 12.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.38 | -0.39 | 0.01 | -0.15 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 235.00 | 10.30 | 12.40 | 11.35 | 12.06 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.37 | -0.45 | 0.01 | -0.15 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 240.00 | 12.80 | 15.20 | 14.00 | % | 0.06 | 0 | 0 | 0.37 | -0.52 | 0.01 | -0.15 | 10/14/2025 4:00:01 PM EST | |||
| 245.00 | 15.50 | 18.50 | 17.00 | % | 0.07 | 0 | 0 | 0.36 | -0.58 | 0.01 | -0.14 | 10/14/2025 4:00:01 PM EST | |||
| 250.00 | 18.90 | 22.30 | 20.60 | 24.89 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.37 | -0.65 | 0.01 | -0.13 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 255.00 | 22.50 | 25.60 | 24.05 | % | 0.09 | 0 | 0 | 0.36 | -0.71 | 0.01 | -0.12 | 10/14/2025 4:00:01 PM EST | |||
| 260.00 | 25.90 | 28.90 | 27.40 | % | 0.11 | 0 | 0 | 0.34 | -0.76 | 0.01 | -0.11 | 10/14/2025 4:00:01 PM EST | |||
| 265.00 | 30.00 | 33.00 | 31.50 | % | 0.12 | 0 | 0 | 0.33 | -0.81 | 0.01 | -0.09 | 10/14/2025 4:00:01 PM EST | |||
| 270.00 | 34.70 | 37.70 | 36.20 | % | 0.13 | 0 | 0 | 0.34 | -0.85 | 0.01 | -0.08 | 10/14/2025 4:00:01 PM EST | |||
| 275.00 | 38.50 | 42.70 | 40.60 | % | 0.15 | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.06 | 10/14/2025 4:00:01 PM EST | |||
| 280.00 | 43.10 | 47.30 | 45.20 | % | 0.16 | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.05 | 10/14/2025 4:00:01 PM EST | |||
| 285.00 | 47.90 | 52.10 | 50.00 | % | 0.18 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.04 | 10/14/2025 4:00:01 PM EST | |||
| 290.00 | 52.60 | 57.00 | 54.80 | % | 0.19 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 295.00 | 57.50 | 61.80 | 59.65 | % | 0.20 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 300.00 | 62.60 | 66.80 | 64.70 | % | 0.22 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 305.00 | 67.50 | 71.80 | 69.65 | % | 0.23 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 310.00 | 72.50 | 76.80 | 74.65 | % | 0.24 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 315.00 | 77.50 | 81.80 | 79.65 | % | 0.25 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 320.00 | 82.50 | 86.80 | 84.65 | % | 0.26 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 325.00 | 87.50 | 91.80 | 89.65 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST |