Options Chain for ANALOG DEVICES INC COM (ADI) - $225.67 as of 10/22/2024 1:51:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 104.30 | 107.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 125.00 | 99.30 | 102.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 130.00 | 94.40 | 96.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 135.00 | 89.40 | 91.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 140.00 | 84.50 | 86.60 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 145.00 | 79.50 | 81.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 150.00 | 74.60 | 76.60 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 155.00 | 69.60 | 71.60 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 160.00 | 64.70 | 66.90 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 10/22/2024 12:58:56 PM EST | |||
| 165.00 | 59.90 | 61.80 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 10/22/2024 12:58:56 PM EST | |||
| 170.00 | 55.00 | 56.90 | % | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.04 | 10/22/2024 12:58:56 PM EST | |||
| 175.00 | 50.10 | 52.60 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.05 | 10/22/2024 12:58:56 PM EST | |||
| 180.00 | 45.30 | 47.10 | % | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.06 | 10/22/2024 12:58:56 PM EST | |||
| 185.00 | 40.70 | 42.70 | % | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.07 | 10/22/2024 12:58:56 PM EST | |||
| 190.00 | 36.40 | 37.90 | % | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.08 | 10/22/2024 12:58:56 PM EST | |||
| 195.00 | 32.30 | 33.20 | % | 0 | 0 | 0.41 | 0.88 | 0.01 | -0.10 | 10/22/2024 12:58:56 PM EST | |||
| 200.00 | 27.70 | 29.00 | % | 0 | 0 | 0.37 | 0.84 | 0.01 | -0.11 | 10/22/2024 12:58:56 PM EST | |||
| 205.00 | 23.20 | 24.80 | % | 0 | 0 | 0.37 | 0.80 | 0.01 | -0.12 | 10/22/2024 12:58:56 PM EST | |||
| 210.00 | 19.20 | 21.60 | 22.85 | 0.00 | 0.00% | 0 | 0 | 0.37 | 0.75 | 0.01 | -0.13 | 10/15/2024 | 10/22/2024 12:58:56 PM EST |
| 215.00 | 16.20 | 17.40 | % | 0 | 0 | 0.36 | 0.68 | 0.01 | -0.14 | 10/22/2024 12:58:56 PM EST | |||
| 220.00 | 13.20 | 14.50 | 16.30 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.61 | 0.02 | -0.14 | 10/17/2024 | 10/22/2024 12:58:56 PM EST |
| 225.00 | 10.30 | 11.20 | 12.80 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.53 | 0.02 | -0.14 | 10/17/2024 | 10/22/2024 12:58:56 PM EST |
| 230.00 | 7.80 | 8.70 | 10.60 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.45 | 0.02 | -0.14 | 10/17/2024 | 10/22/2024 12:58:56 PM EST |
| 235.00 | 5.90 | 6.70 | 10.30 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.37 | 0.02 | -0.13 | 10/17/2024 | 10/22/2024 12:58:56 PM EST |
| 240.00 | 4.20 | 4.80 | % | 0 | 0 | 0.33 | 0.30 | 0.01 | -0.12 | 10/22/2024 12:58:56 PM EST | |||
| 245.00 | 3.10 | 3.60 | 5.08 | 0.00 | 0.00% | 0 | 41 | 0.33 | 0.24 | 0.01 | -0.10 | 10/15/2024 | 10/22/2024 12:58:56 PM EST |
| 250.00 | 2.20 | 2.70 | 2.25 | +0.15 | +7.15% | 5 | 104 | 0.33 | 0.19 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 255.00 | 1.55 | 1.95 | 4.07 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.14 | 0.01 | -0.08 | 10/14/2024 | 10/22/2024 12:58:56 PM EST |
| 260.00 | 1.15 | 1.45 | 2.50 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.11 | 0.01 | -0.06 | 10/15/2024 | 10/22/2024 12:58:56 PM EST |
| 265.00 | 0.75 | 1.05 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.08 | 0.01 | -0.05 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 270.00 | 0.00 | 0.95 | % | 0 | 0 | 0.43 | 0.06 | 0.00 | -0.04 | 10/22/2024 12:58:56 PM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.03 | 10/22/2024 12:58:56 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 285.00 | 0.00 | 1.50 | % | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 295.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 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 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 160.00 | 0.00 | 1.55 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.03 | 10/22/2024 12:58:56 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.03 | 10/22/2024 12:58:56 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.04 | 10/22/2024 12:58:56 PM EST | |||
| 175.00 | 0.15 | 0.90 | % | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.05 | 10/22/2024 12:58:56 PM EST | |||
| 180.00 | 0.00 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.04 | 0.00 | -0.06 | 10/15/2024 | 10/22/2024 12:58:56 PM EST |
| 185.00 | 0.80 | 1.05 | % | 0 | 0 | 0.43 | -0.07 | 0.00 | -0.07 | 10/22/2024 12:58:56 PM EST | |||
| 190.00 | 1.15 | 1.40 | 1.35 | -0.10 | -6.90% | 1 | 3 | 0.41 | -0.09 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 195.00 | 1.55 | 1.90 | 1.95 | 0.00 | 0.00% | 0 | 1,503 | 0.40 | -0.12 | 0.01 | -0.10 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 200.00 | 2.15 | 2.55 | 2.37 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.16 | 0.01 | -0.11 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 205.00 | 2.95 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 41 | 0.38 | -0.20 | 0.01 | -0.12 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 210.00 | 4.00 | 4.30 | 4.20 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.25 | 0.01 | -0.13 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 215.00 | 5.30 | 5.70 | 5.67 | 0.00 | 0.00% | 0 | 30 | 0.36 | -0.32 | 0.01 | -0.14 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 220.00 | 7.10 | 7.70 | 7.30 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.39 | 0.02 | -0.14 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 225.00 | 9.30 | 9.90 | % | 0 | 0 | 0.35 | -0.47 | 0.02 | -0.14 | 10/22/2024 12:58:56 PM EST | |||
| 230.00 | 11.80 | 12.60 | % | 0 | 0 | 0.34 | -0.55 | 0.02 | -0.14 | 10/22/2024 12:58:56 PM EST | |||
| 235.00 | 14.50 | 15.90 | 12.06 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.63 | 0.02 | -0.13 | 10/15/2024 | 10/22/2024 12:58:56 PM EST |
| 240.00 | 17.60 | 19.30 | % | 0 | 0 | 0.34 | -0.70 | 0.01 | -0.12 | 10/22/2024 12:58:56 PM EST | |||
| 245.00 | 21.00 | 22.90 | % | 0 | 0 | 0.32 | -0.76 | 0.01 | -0.10 | 10/22/2024 12:58:56 PM EST | |||
| 250.00 | 25.30 | 27.00 | % | 0 | 0 | 0.30 | -0.81 | 0.01 | -0.09 | 10/22/2024 12:58:56 PM EST | |||
| 255.00 | 29.60 | 31.60 | % | 0 | 0 | 0.40 | -0.86 | 0.01 | -0.08 | 10/22/2024 12:58:56 PM EST | |||
| 260.00 | 34.20 | 36.70 | % | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.06 | 10/22/2024 12:58:56 PM EST | |||
| 265.00 | 39.10 | 41.50 | % | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.05 | 10/22/2024 12:58:56 PM EST | |||
| 270.00 | 43.80 | 46.30 | % | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.04 | 10/22/2024 12:58:56 PM EST | |||
| 275.00 | 49.10 | 51.30 | % | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.03 | 10/22/2024 12:58:56 PM EST | |||
| 280.00 | 53.90 | 56.20 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 285.00 | 57.90 | 61.80 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 290.00 | 63.30 | 66.90 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 295.00 | 68.30 | 71.90 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 300.00 | 73.30 | 76.90 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 305.00 | 78.70 | 81.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 310.00 | 83.30 | 86.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST |