Options Chain for ANALOG DEVICES INC COM (ADI) - $229.38 as of 11/5/2025 1:21:14 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 | 109.60 | 112.70 | 111.15 | % | 0.89 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:02 AM EST | |||
| 130.00 | 104.70 | 108.00 | 106.35 | % | 0.82 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:02 AM EST | |||
| 135.00 | 99.70 | 102.80 | 101.25 | % | 0.75 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:02 AM EST | |||
| 140.00 | 94.70 | 97.80 | 96.25 | % | 0.69 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:02 AM EST | |||
| 145.00 | 89.70 | 92.80 | 91.25 | % | 0.63 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:02 AM EST | |||
| 150.00 | 85.00 | 87.80 | 86.40 | % | 0.58 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:02 AM EST | |||
| 155.00 | 80.00 | 82.90 | 81.45 | % | 0.53 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:02 AM EST | |||
| 160.00 | 75.00 | 78.00 | 76.50 | % | 0.48 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:02 AM EST | |||
| 165.00 | 70.00 | 72.90 | 71.45 | % | 0.43 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:02 AM EST | |||
| 170.00 | 65.00 | 68.60 | 66.80 | % | 0.39 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:02 AM EST | |||
| 175.00 | 60.10 | 63.30 | 61.70 | % | 0.35 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 11/5/2025 11:59:02 AM EST | |||
| 180.00 | 55.30 | 58.80 | 57.05 | % | 0.32 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.02 | 11/5/2025 11:59:02 AM EST | |||
| 185.00 | 50.40 | 53.30 | 51.85 | % | 0.28 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.03 | 11/5/2025 11:59:02 AM EST | |||
| 190.00 | 45.60 | 48.60 | 47.10 | % | 0.25 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.04 | 11/5/2025 11:59:02 AM EST | |||
| 195.00 | 40.90 | 43.90 | 42.40 | % | 0.22 | 0 | 0 | 0.60 | 0.93 | 0.01 | -0.04 | 11/5/2025 11:59:02 AM EST | |||
| 200.00 | 36.30 | 39.10 | 37.70 | % | 0.19 | 0 | 0 | 0.55 | 0.90 | 0.01 | -0.06 | 11/5/2025 11:59:02 AM EST | |||
| 205.00 | 31.80 | 34.60 | 33.20 | % | 0.16 | 0 | 0 | 0.46 | 0.87 | 0.01 | -0.07 | 11/5/2025 11:59:02 AM EST | |||
| 210.00 | 27.50 | 30.10 | 28.80 | % | 0.14 | 0 | 0 | 0.44 | 0.82 | 0.01 | -0.09 | 11/5/2025 11:59:02 AM EST | |||
| 215.00 | 23.40 | 25.90 | 24.65 | % | 0.11 | 0 | 0 | 0.43 | 0.77 | 0.01 | -0.10 | 11/5/2025 11:59:02 AM EST | |||
| 220.00 | 19.60 | 22.10 | 20.85 | 21.00 | % | 0.09 | 4 | 0 | 0.42 | 0.72 | 0.01 | -0.12 | 11/5/2025 | 11/5/2025 11:59:02 AM EST | |
| 225.00 | 16.10 | 18.60 | 17.35 | % | 0.08 | 0 | 0 | 0.40 | 0.65 | 0.01 | -0.13 | 11/5/2025 11:59:02 AM EST | |||
| 230.00 | 12.90 | 15.60 | 14.25 | % | 0.06 | 0 | 0 | 0.39 | 0.59 | 0.01 | -0.13 | 11/5/2025 11:59:02 AM EST | |||
| 235.00 | 10.00 | 12.80 | 11.40 | 9.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.38 | 0.52 | 0.01 | -0.14 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 240.00 | 7.50 | 9.90 | 8.70 | 7.25 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.37 | 0.44 | 0.01 | -0.13 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 245.00 | 5.30 | 8.10 | 6.70 | % | 0.03 | 0 | 0 | 0.36 | 0.37 | 0.01 | -0.12 | 11/5/2025 11:59:02 AM EST | |||
| 250.00 | 3.40 | 6.00 | 4.70 | 5.42 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.34 | 0.30 | 0.01 | -0.11 | 11/3/2025 | 11/5/2025 11:59:02 AM EST |
| 255.00 | 2.00 | 5.30 | 3.65 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.24 | 0.01 | -0.10 | 10/31/2025 | 11/5/2025 11:59:02 AM EST |
| 260.00 | 0.95 | 4.30 | 2.63 | % | 0.01 | 0 | 0 | 0.34 | 0.18 | 0.01 | -0.08 | 11/5/2025 11:59:02 AM EST | |||
| 265.00 | 0.30 | 3.80 | 2.05 | % | 0.01 | 0 | 0 | 0.34 | 0.13 | 0.01 | -0.07 | 11/5/2025 11:59:02 AM EST | |||
| 270.00 | 0.05 | 3.30 | 1.68 | % | 0.01 | 0 | 0 | 0.33 | 0.10 | 0.01 | -0.05 | 11/5/2025 11:59:02 AM EST | |||
| 275.00 | 0.10 | 3.00 | 1.55 | % | 0.01 | 0 | 0 | 0.36 | 0.07 | 0.01 | -0.04 | 11/5/2025 11:59:02 AM EST | |||
| 280.00 | 0.20 | 2.75 | 1.48 | % | 0.01 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.03 | 11/5/2025 11:59:02 AM EST | |||
| 285.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.03 | 11/5/2025 11:59:02 AM EST | |||
| 290.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.02 | 11/5/2025 11:59:02 AM EST | |||
| 295.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.02 | 11/5/2025 11:59:02 AM EST | |||
| 300.00 | 0.00 | 1.15 | 0.58 | 1.12 | % | 0.00 | 4 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 11/5/2025 | 11/5/2025 11:59:02 AM EST | |
| 305.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 11/5/2025 11:59:02 AM EST | |||
| 310.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 11/5/2025 11:59:02 AM EST | |||
| 315.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:02 AM EST | |||
| 320.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:02 AM EST | |||
| 325.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:02 AM 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 | 1.34 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:02 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:02 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:02 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:02 AM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:02 AM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:02 AM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:02 AM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:02 AM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:02 AM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:02 AM EST | |||
| 175.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 11/5/2025 11:59:02 AM EST | |||
| 180.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.02 | 11/5/2025 11:59:02 AM EST | |||
| 185.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.03 | 11/5/2025 11:59:02 AM EST | |||
| 190.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.00 | -0.04 | 11/5/2025 11:59:02 AM EST | |||
| 195.00 | 0.05 | 3.30 | 1.68 | % | 0.01 | 0 | 0 | 0.42 | -0.07 | 0.01 | -0.04 | 11/5/2025 11:59:02 AM EST | |||
| 200.00 | 0.40 | 3.70 | 2.05 | % | 0.01 | 0 | 0 | 0.42 | -0.10 | 0.01 | -0.06 | 11/5/2025 11:59:02 AM EST | |||
| 205.00 | 1.20 | 4.10 | 2.65 | % | 0.01 | 0 | 0 | 0.42 | -0.13 | 0.01 | -0.07 | 11/5/2025 11:59:02 AM EST | |||
| 210.00 | 2.10 | 3.40 | 2.75 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | -0.18 | 0.01 | -0.09 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 215.00 | 3.30 | 5.90 | 4.60 | 4.71 | -0.12 | -2.49% | 0.02 | 15 | 2 | 0.42 | -0.23 | 0.01 | -0.10 | 11/5/2025 | 11/5/2025 11:59:02 AM EST |
| 220.00 | 4.40 | 6.50 | 5.45 | 5.51 | % | 0.02 | 15 | 0 | 0.39 | -0.28 | 0.01 | -0.12 | 11/5/2025 | 11/5/2025 11:59:02 AM EST | |
| 225.00 | 6.20 | 8.70 | 7.45 | 8.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.40 | -0.35 | 0.01 | -0.13 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 230.00 | 7.80 | 10.20 | 9.00 | 11.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.37 | -0.41 | 0.01 | -0.13 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 235.00 | 10.20 | 12.80 | 11.50 | 12.92 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.38 | -0.48 | 0.01 | -0.14 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 240.00 | 12.70 | 15.30 | 14.00 | % | 0.06 | 0 | 0 | 0.37 | -0.56 | 0.01 | -0.13 | 11/5/2025 11:59:02 AM EST | |||
| 245.00 | 15.40 | 18.10 | 16.75 | % | 0.07 | 0 | 0 | 0.35 | -0.63 | 0.01 | -0.12 | 11/5/2025 11:59:02 AM EST | |||
| 250.00 | 18.70 | 21.30 | 20.00 | % | 0.08 | 0 | 0 | 0.34 | -0.70 | 0.01 | -0.11 | 11/5/2025 11:59:02 AM EST | |||
| 255.00 | 21.90 | 24.30 | 23.10 | % | 0.09 | 0 | 0 | 0.33 | -0.76 | 0.01 | -0.10 | 11/5/2025 11:59:02 AM EST | |||
| 260.00 | 26.00 | 28.60 | 27.30 | % | 0.10 | 0 | 0 | 0.29 | -0.82 | 0.01 | -0.08 | 11/5/2025 11:59:02 AM EST | |||
| 265.00 | 29.80 | 32.80 | 31.30 | % | 0.12 | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.07 | 11/5/2025 11:59:02 AM EST | |||
| 270.00 | 34.30 | 37.10 | 35.70 | % | 0.13 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.05 | 11/5/2025 11:59:02 AM EST | |||
| 275.00 | 38.70 | 41.70 | 40.20 | % | 0.15 | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.04 | 11/5/2025 11:59:02 AM EST | |||
| 280.00 | 43.50 | 46.40 | 44.95 | % | 0.16 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.03 | 11/5/2025 11:59:02 AM EST | |||
| 285.00 | 47.80 | 51.20 | 49.50 | % | 0.17 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 11/5/2025 11:59:02 AM EST | |||
| 290.00 | 53.20 | 56.00 | 54.60 | % | 0.19 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 11/5/2025 11:59:02 AM EST | |||
| 295.00 | 57.50 | 60.90 | 59.20 | % | 0.20 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 11/5/2025 11:59:02 AM EST | |||
| 300.00 | 62.50 | 65.90 | 64.20 | % | 0.21 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 11/5/2025 11:59:02 AM EST | |||
| 305.00 | 67.80 | 70.80 | 69.30 | % | 0.23 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 11/5/2025 11:59:02 AM EST | |||
| 310.00 | 72.50 | 75.80 | 74.15 | % | 0.24 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 11/5/2025 11:59:02 AM EST | |||
| 315.00 | 77.40 | 80.80 | 79.10 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:02 AM EST | |||
| 320.00 | 83.00 | 85.80 | 84.40 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:02 AM EST | |||
| 325.00 | 87.30 | 90.80 | 89.05 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:02 AM EST |