Options Chain for ANALOG DEVICES INC COM (ADI) - $210.77 as of 11/20/2024 7:41:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 89.10 | 93.20 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 125.00 | 84.10 | 88.20 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 130.00 | 79.10 | 83.20 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 135.00 | 74.10 | 78.10 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 140.00 | 69.00 | 73.20 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 145.00 | 64.10 | 68.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 150.00 | 59.10 | 63.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 155.00 | 54.20 | 58.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 160.00 | 49.20 | 53.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 165.00 | 44.20 | 48.30 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 170.00 | 39.30 | 43.40 | % | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.04 | 11/20/2024 3:59:41 PM EST | |||
| 175.00 | 34.40 | 38.40 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.04 | 11/20/2024 3:59:41 PM EST | |||
| 180.00 | 29.30 | 33.60 | % | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.06 | 11/20/2024 3:59:41 PM EST | |||
| 185.00 | 24.70 | 28.90 | % | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.09 | 11/20/2024 3:59:41 PM EST | |||
| 187.50 | 22.50 | 26.40 | % | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.10 | 11/20/2024 3:59:41 PM EST | |||
| 190.00 | 20.10 | 24.10 | % | 0 | 0 | 0.62 | 0.89 | 0.01 | -0.11 | 11/20/2024 3:59:41 PM EST | |||
| 192.50 | 17.70 | 21.90 | % | 0 | 0 | 0.59 | 0.86 | 0.01 | -0.13 | 11/20/2024 3:59:41 PM EST | |||
| 195.00 | 15.70 | 19.40 | 16.70 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.83 | 0.01 | -0.14 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 197.50 | 13.80 | 17.60 | 14.70 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.80 | 0.02 | -0.16 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 200.00 | 11.90 | 15.70 | 12.80 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.76 | 0.02 | -0.17 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 202.50 | 10.10 | 13.70 | 9.80 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.71 | 0.02 | -0.18 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 205.00 | 8.60 | 12.00 | 9.30 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.66 | 0.02 | -0.19 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 207.50 | 8.00 | 10.20 | 8.25 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.60 | 0.02 | -0.20 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 210.00 | 6.70 | 7.50 | 6.20 | -0.30 | -4.62% | 8 | 19 | 0.37 | 0.54 | 0.02 | -0.20 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 212.50 | 5.40 | 6.30 | 4.71 | -0.99 | -17.37% | 1 | 6 | 0.37 | 0.48 | 0.02 | -0.20 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 215.00 | 4.40 | 5.30 | 4.40 | -0.20 | -4.35% | 4 | 10 | 0.37 | 0.42 | 0.02 | -0.20 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 217.50 | 3.40 | 4.50 | 3.50 | % | 5 | 0 | 0.37 | 0.36 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:41 PM EST | |
| 220.00 | 2.65 | 3.30 | 2.90 | +0.10 | +3.58% | 6 | 39 | 0.36 | 0.30 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 222.50 | 0.90 | 3.70 | 2.00 | % | 21 | 0 | 0.36 | 0.25 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:41 PM EST | |
| 225.00 | 1.45 | 2.60 | 1.33 | 0.00 | 0.00% | 0 | 27 | 0.36 | 0.21 | 0.02 | -0.14 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 227.50 | 0.75 | 2.35 | % | 0 | 0 | 0.35 | 0.17 | 0.02 | -0.12 | 11/20/2024 3:59:41 PM EST | |||
| 230.00 | 0.00 | 2.30 | 1.00 | +0.08 | +8.70% | 8 | 26 | 0.37 | 0.13 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 232.50 | 0.00 | 1.95 | % | 0 | 0 | 0.37 | 0.11 | 0.01 | -0.09 | 11/20/2024 3:59:41 PM EST | |||
| 235.00 | 0.00 | 1.70 | 1.55 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.08 | 0.01 | -0.08 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 240.00 | 0.00 | 1.35 | 2.98 | 0.00 | 0.00% | 0 | 777 | 0.41 | 0.05 | 0.01 | -0.05 | 11/8/2024 | 11/20/2024 3:59:41 PM EST |
| 245.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.40 | 0.03 | 0.00 | -0.04 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 250.00 | 0.00 | 1.05 | 0.60 | 0.00 | 0.00% | 0 | 48 | 0.50 | 0.01 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 255.00 | 0.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 110 | 0.54 | 0.01 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 260.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 30 | 0.58 | 0.00 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:41 PM EST |
| 265.00 | 0.00 | 0.90 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 275.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 285.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 295.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 305.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 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 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 165.00 | 0.00 | 1.00 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 170.00 | 0.00 | 1.10 | % | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.04 | 11/20/2024 3:59:41 PM EST | |||
| 175.00 | 0.00 | 1.15 | % | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.04 | 11/20/2024 3:59:41 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.06 | 11/20/2024 3:59:41 PM EST | |||
| 185.00 | 0.00 | 1.60 | % | 0 | 0 | 0.45 | -0.08 | 0.01 | -0.09 | 11/20/2024 3:59:41 PM EST | |||
| 187.50 | 0.00 | 1.80 | % | 0 | 0 | 0.43 | -0.09 | 0.01 | -0.10 | 11/20/2024 3:59:41 PM EST | |||
| 190.00 | 0.00 | 2.00 | 1.87 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.11 | 0.01 | -0.11 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 192.50 | 0.00 | 2.40 | % | 0 | 0 | 0.40 | -0.14 | 0.01 | -0.13 | 11/20/2024 3:59:41 PM EST | |||
| 195.00 | 1.20 | 2.50 | 2.83 | 0.00 | 0.00% | 0 | 37 | 0.39 | -0.17 | 0.01 | -0.14 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 197.50 | 1.65 | 2.30 | 2.55 | % | 3 | 0 | 0.39 | -0.20 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:41 PM EST | |
| 200.00 | 2.20 | 2.90 | 3.61 | 0.00 | 0.00% | 0 | 38 | 0.39 | -0.24 | 0.02 | -0.17 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 202.50 | 2.80 | 4.30 | 3.84 | % | 1 | 0 | 0.38 | -0.29 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 3:59:41 PM EST | |
| 205.00 | 3.60 | 4.50 | 4.89 | 0.00 | 0.00% | 5 | 67 | 0.39 | -0.34 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 207.50 | 4.60 | 5.50 | 6.11 | +0.01 | +0.17% | 25 | 26 | 0.38 | -0.40 | 0.02 | -0.20 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 210.00 | 4.80 | 7.30 | 6.80 | -0.07 | -1.02% | 52 | 50 | 0.37 | -0.46 | 0.02 | -0.20 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 212.50 | 6.00 | 9.20 | % | 0 | 0 | 0.39 | -0.52 | 0.02 | -0.20 | 11/20/2024 3:59:41 PM EST | |||
| 215.00 | 7.10 | 10.30 | 10.50 | 0.00 | 0.00% | 0 | 47 | 0.37 | -0.58 | 0.02 | -0.20 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 217.50 | 8.50 | 12.20 | 12.20 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.64 | 0.02 | -0.19 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 220.00 | 10.20 | 13.80 | 9.99 | 0.00 | 0.00% | 0 | 16 | 0.36 | -0.70 | 0.02 | -0.17 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 222.50 | 12.10 | 15.80 | % | 0 | 0 | 0.37 | -0.75 | 0.02 | -0.16 | 11/20/2024 3:59:41 PM EST | |||
| 225.00 | 14.10 | 17.60 | 18.30 | 0.00 | 0.00% | 0 | 154 | 0.48 | -0.79 | 0.02 | -0.14 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 227.50 | 16.20 | 19.80 | % | 0 | 0 | 0.50 | -0.83 | 0.02 | -0.12 | 11/20/2024 3:59:41 PM EST | |||
| 230.00 | 18.30 | 22.00 | 9.60 | 0.00 | 0.00% | 0 | 37 | 0.51 | -0.87 | 0.01 | -0.11 | 11/8/2024 | 11/20/2024 3:59:41 PM EST |
| 232.50 | 20.60 | 24.30 | % | 0 | 0 | 0.54 | -0.89 | 0.01 | -0.09 | 11/20/2024 3:59:41 PM EST | |||
| 235.00 | 22.80 | 27.00 | 16.35 | 0.00 | 0.00% | 0 | 36 | 0.59 | -0.92 | 0.01 | -0.08 | 11/1/2024 | 11/20/2024 3:59:41 PM EST |
| 240.00 | 27.50 | 31.50 | 19.70 | 0.00 | 0.00% | 0 | 32 | 0.63 | -0.95 | 0.01 | -0.05 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 245.00 | 32.40 | 36.50 | % | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.04 | 11/20/2024 3:59:41 PM EST | |||
| 250.00 | 37.30 | 41.50 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 255.00 | 42.30 | 46.50 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 260.00 | 47.20 | 51.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 265.00 | 52.20 | 56.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 270.00 | 57.20 | 61.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 275.00 | 62.20 | 66.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 280.00 | 67.30 | 71.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 285.00 | 72.10 | 76.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 290.00 | 77.30 | 81.20 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 295.00 | 82.20 | 86.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 300.00 | 87.30 | 91.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 305.00 | 92.10 | 96.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 310.00 | 97.10 | 101.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |