Options Chain for ANALOG DEVICES INC COM (ADI) - $239.95 as of 10/27/2025 4:43:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 151.70 | 155.50 | 153.60 | 128.20 | 0.00 | 0.00% | 1.71 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 10/27/2025 3:59:50 PM EST |
| 95.00 | 146.70 | 150.50 | 148.60 | % | 1.56 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 100.00 | 142.00 | 145.50 | 143.75 | % | 1.44 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 105.00 | 137.10 | 140.60 | 138.85 | % | 1.32 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 110.00 | 132.00 | 135.50 | 133.75 | 114.40 | 0.00 | 0.00% | 1.22 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 10/27/2025 3:59:50 PM EST |
| 115.00 | 127.20 | 130.60 | 128.90 | % | 1.12 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 120.00 | 122.00 | 125.60 | 123.80 | % | 1.03 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 125.00 | 117.10 | 120.60 | 118.85 | % | 0.95 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 130.00 | 112.30 | 115.70 | 114.00 | % | 0.88 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 135.00 | 107.50 | 110.70 | 109.10 | % | 0.81 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 140.00 | 102.50 | 105.70 | 104.10 | % | 0.74 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 145.00 | 97.50 | 100.90 | 99.20 | 48.40 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.01 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 10/27/2025 3:59:50 PM EST |
| 150.00 | 92.50 | 95.80 | 94.15 | % | 0.63 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 155.00 | 87.50 | 90.90 | 89.20 | % | 0.58 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 160.00 | 82.50 | 86.00 | 84.25 | % | 0.53 | 0 | 0 | 0.86 | 0.99 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 165.00 | 77.60 | 81.10 | 79.35 | 35.70 | 0.00 | 0.00% | 0.48 | 0 | 41 | 0.78 | 0.99 | 0.00 | -0.02 | 4/23/2025 | 10/27/2025 3:59:50 PM EST |
| 170.00 | 73.00 | 76.20 | 74.60 | 33.80 | 0.00 | 0.00% | 0.44 | 0 | 12 | 0.77 | 0.99 | 0.00 | -0.01 | 4/23/2025 | 10/27/2025 3:59:50 PM EST |
| 175.00 | 68.00 | 71.30 | 69.65 | 44.80 | 0.00 | 0.00% | 0.40 | 0 | 19 | 0.69 | 0.97 | 0.00 | -0.03 | 5/9/2025 | 10/27/2025 3:59:50 PM EST |
| 180.00 | 63.00 | 66.40 | 64.70 | 67.50 | 0.00 | 0.00% | 0.36 | 0 | 15 | 0.66 | 0.96 | 0.00 | -0.04 | 7/7/2025 | 10/27/2025 3:59:50 PM EST |
| 185.00 | 58.20 | 61.70 | 59.95 | 60.60 | 0.00 | 0.00% | 0.32 | 0 | 14 | 0.64 | 0.96 | 0.00 | -0.03 | 10/6/2025 | 10/27/2025 3:59:50 PM EST |
| 190.00 | 53.70 | 56.20 | 54.95 | 41.60 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.52 | 0.94 | 0.00 | -0.05 | 6/5/2025 | 10/27/2025 3:59:50 PM EST |
| 195.00 | 48.90 | 51.50 | 50.20 | 54.20 | 0.00 | 0.00% | 0.26 | 0 | 22 | 0.49 | 0.92 | 0.00 | -0.06 | 9/29/2025 | 10/27/2025 3:59:50 PM EST |
| 200.00 | 44.30 | 47.00 | 45.65 | 43.13 | 0.00 | 0.00% | 0.23 | 0 | 173 | 0.37 | 0.90 | 0.00 | -0.07 | 10/23/2025 | 10/27/2025 3:59:50 PM EST |
| 210.00 | 35.40 | 37.90 | 36.65 | 26.28 | 0.00 | 0.00% | 0.17 | 0 | 68 | 0.39 | 0.85 | 0.01 | -0.09 | 10/13/2025 | 10/27/2025 3:59:50 PM EST |
| 220.00 | 27.90 | 30.10 | 29.00 | 26.90 | 0.00 | 0.00% | 0.13 | 0 | 228 | 0.40 | 0.78 | 0.01 | -0.11 | 10/22/2025 | 10/27/2025 3:59:50 PM EST |
| 230.00 | 20.40 | 22.30 | 21.35 | 18.20 | 0.00 | 0.00% | 0.09 | 0 | 457 | 0.37 | 0.68 | 0.01 | -0.12 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 240.00 | 14.60 | 15.20 | 14.90 | 14.83 | +2.74 | +22.67% | 0.06 | 11 | 592 | 0.35 | 0.57 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 250.00 | 9.60 | 10.30 | 9.95 | 10.00 | +2.54 | +34.05% | 0.04 | 50 | 1,753 | 0.35 | 0.45 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 260.00 | 6.20 | 6.60 | 6.40 | 6.48 | +1.93 | +42.42% | 0.02 | 2 | 560 | 0.34 | 0.33 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 270.00 | 3.70 | 4.10 | 3.90 | 3.70 | +0.92 | +33.10% | 0.01 | 2 | 7,707 | 0.34 | 0.22 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 280.00 | 1.65 | 2.60 | 2.13 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.33 | 0.14 | 0.01 | -0.07 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 290.00 | 0.90 | 2.45 | 1.68 | 1.30 | +0.35 | +36.85% | 0.01 | 1 | 296 | 0.35 | 0.09 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 300.00 | 0.30 | 0.95 | 0.63 | 0.58 | -0.12 | -17.15% | 0.00 | 2 | 151 | 0.32 | 0.05 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 310.00 | 0.10 | 0.75 | 0.43 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.33 | 0.03 | 0.00 | -0.02 | 10/6/2025 | 10/27/2025 3:59:50 PM EST |
| 320.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.40 | 0.02 | 0.00 | -0.01 | 10/3/2025 | 10/27/2025 3:59:50 PM EST |
| 330.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.41 | 0.01 | 0.00 | -0.01 | 10/22/2025 | 10/27/2025 3:59:50 PM EST |
| 340.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 10/27/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.70 | 0.35 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/27/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/27/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/27/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 1.05 | 0.53 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.81 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/27/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.90 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 2.35 | 1.18 | 14.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/27/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 2.40 | 1.20 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.81 | -0.01 | 0.00 | 0.00 | 9/12/2025 | 10/27/2025 3:59:50 PM EST |
| 165.00 | 0.05 | 1.15 | 0.60 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.52 | -0.01 | 0.00 | -0.02 | 10/9/2025 | 10/27/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 2.55 | 1.28 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.73 | -0.01 | 0.00 | -0.01 | 9/18/2025 | 10/27/2025 3:59:50 PM EST |
| 175.00 | 0.05 | 1.25 | 0.65 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.46 | -0.03 | 0.00 | -0.03 | 10/9/2025 | 10/27/2025 3:59:50 PM EST |
| 180.00 | 0.10 | 1.00 | 0.55 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.43 | -0.04 | 0.00 | -0.04 | 10/22/2025 | 10/27/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 3.00 | 1.50 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.62 | -0.04 | 0.00 | -0.03 | 10/15/2025 | 10/27/2025 3:59:50 PM EST |
| 190.00 | 0.70 | 1.65 | 1.18 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.45 | -0.06 | 0.00 | -0.05 | 10/3/2025 | 10/27/2025 3:59:50 PM EST |
| 195.00 | 0.90 | 1.75 | 1.33 | 1.40 | -0.20 | -12.50% | 0.01 | 1 | 98 | 0.42 | -0.08 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 200.00 | 1.55 | 2.00 | 1.78 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 390 | 0.42 | -0.10 | 0.00 | -0.07 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 210.00 | 2.55 | 3.20 | 2.88 | 3.02 | -0.48 | -13.72% | 0.01 | 1 | 463 | 0.40 | -0.15 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 220.00 | 4.30 | 4.80 | 4.55 | 4.62 | -0.78 | -14.45% | 0.02 | 8 | 506 | 0.38 | -0.22 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 230.00 | 7.10 | 7.50 | 7.30 | 7.41 | -1.39 | -15.80% | 0.03 | 20 | 511 | 0.36 | -0.32 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 240.00 | 11.00 | 11.60 | 11.30 | 11.41 | -1.79 | -13.57% | 0.05 | 3 | 471 | 0.36 | -0.43 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 250.00 | 16.10 | 16.60 | 16.35 | 16.50 | +1.40 | +9.28% | 0.07 | 21 | 140 | 0.35 | -0.55 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 260.00 | 21.80 | 24.50 | 23.15 | 19.70 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.35 | -0.67 | 0.01 | -0.11 | 9/18/2025 | 10/27/2025 3:59:50 PM EST |
| 270.00 | 29.50 | 31.70 | 30.60 | 21.40 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.34 | -0.78 | 0.01 | -0.09 | 8/28/2025 | 10/27/2025 3:59:50 PM EST |
| 280.00 | 36.90 | 40.00 | 38.45 | 33.00 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.30 | -0.86 | 0.01 | -0.07 | 8/29/2025 | 10/27/2025 3:59:50 PM EST |
| 290.00 | 45.90 | 48.90 | 47.40 | % | 0.16 | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.05 | 10/27/2025 3:59:50 PM EST | |||
| 300.00 | 55.70 | 58.30 | 57.00 | % | 0.19 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.03 | 10/27/2025 3:59:50 PM EST | |||
| 310.00 | 65.00 | 69.00 | 67.00 | % | 0.22 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 10/27/2025 3:59:50 PM EST | |||
| 320.00 | 75.00 | 78.40 | 76.70 | % | 0.24 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 10/27/2025 3:59:50 PM EST | |||
| 330.00 | 84.90 | 88.40 | 86.65 | % | 0.26 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 10/27/2025 3:59:50 PM EST | |||
| 340.00 | 94.90 | 98.40 | 96.65 | 99.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 3:59:50 PM EST |