Options Chain for ANALOG DEVICES INC COM (ADI) - $232.88 as of 11/7/2025 11:51:14 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 | % | 0.00 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:48 AM EST | ||||||
| 130.00 | 93.90 | 96.70 | 95.30 | % | 0.73 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:48 AM EST | |||
| 135.00 | 89.00 | 91.70 | 90.35 | % | 0.67 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:48 AM EST | |||
| 140.00 | 84.00 | 86.80 | 85.40 | % | 0.61 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:48 AM EST | |||
| 145.00 | 79.00 | 81.80 | 80.40 | % | 0.55 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:48 AM EST | |||
| 150.00 | 74.10 | 77.70 | 75.90 | % | 0.51 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:48 AM EST | |||
| 155.00 | 69.10 | 72.80 | 70.95 | % | 0.46 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:48 AM EST | |||
| 160.00 | % | 0.00 | 0 | 0 | 0.60 | 0.99 | 0.00 | 0.00 | 11/7/2025 11:58:48 AM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 11/7/2025 11:58:48 AM EST | ||||||
| 170.00 | 54.50 | 58.10 | 56.30 | % | 0.33 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.01 | 11/7/2025 11:58:48 AM EST | |||
| 175.00 | 49.70 | 53.00 | 51.35 | % | 0.29 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.02 | 11/7/2025 11:58:48 AM EST | |||
| 180.00 | 44.90 | 48.10 | 46.50 | % | 0.26 | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.03 | 11/7/2025 11:58:48 AM EST | |||
| 185.00 | 40.30 | 44.00 | 42.15 | % | 0.23 | 0 | 0 | 0.50 | 0.93 | 0.00 | -0.07 | 11/7/2025 11:58:48 AM EST | |||
| 190.00 | 35.70 | 38.90 | 37.30 | % | 0.20 | 0 | 0 | 0.48 | 0.90 | 0.01 | -0.08 | 11/7/2025 11:58:48 AM EST | |||
| 195.00 | 31.40 | 35.00 | 33.20 | % | 0.17 | 0 | 0 | 0.35 | 0.87 | 0.01 | -0.09 | 11/7/2025 11:58:48 AM EST | |||
| 200.00 | 27.00 | 30.10 | 28.55 | % | 0.14 | 0 | 0 | 0.34 | 0.83 | 0.01 | -0.10 | 11/7/2025 11:58:48 AM EST | |||
| 205.00 | 23.30 | 26.20 | 24.75 | % | 0.12 | 0 | 0 | 0.35 | 0.79 | 0.01 | -0.12 | 11/7/2025 11:58:48 AM EST | |||
| 210.00 | 19.50 | 22.60 | 21.05 | % | 0.10 | 0 | 0 | 0.36 | 0.73 | 0.01 | -0.13 | 11/7/2025 11:58:48 AM EST | |||
| 215.00 | 16.60 | 19.40 | 18.00 | % | 0.08 | 0 | 0 | 0.36 | 0.67 | 0.01 | -0.13 | 11/7/2025 11:58:48 AM EST | |||
| 220.00 | 13.60 | 16.40 | 15.00 | % | 0.07 | 0 | 0 | 0.36 | 0.61 | 0.01 | -0.14 | 11/7/2025 11:58:48 AM EST | |||
| 225.00 | 11.30 | 13.80 | 12.55 | % | 0.06 | 0 | 0 | 0.36 | 0.55 | 0.01 | -0.14 | 11/7/2025 11:58:48 AM EST | |||
| 230.00 | 8.90 | 11.60 | 10.25 | % | 0.04 | 0 | 0 | 0.36 | 0.48 | 0.01 | -0.14 | 11/7/2025 11:58:48 AM EST | |||
| 235.00 | 6.80 | 9.60 | 8.20 | % | 0.03 | 0 | 0 | 0.36 | 0.41 | 0.01 | -0.13 | 11/7/2025 11:58:48 AM EST | |||
| 240.00 | 5.50 | 8.00 | 6.75 | % | 0.03 | 0 | 0 | 0.37 | 0.35 | 0.01 | -0.12 | 11/7/2025 11:58:48 AM EST | |||
| 245.00 | 4.00 | 6.60 | 5.30 | % | 0.02 | 0 | 0 | 0.37 | 0.30 | 0.01 | -0.11 | 11/7/2025 11:58:48 AM EST | |||
| 250.00 | 2.70 | 5.50 | 4.10 | % | 0.02 | 0 | 0 | 0.36 | 0.24 | 0.01 | -0.10 | 11/7/2025 11:58:48 AM EST | |||
| 255.00 | 1.75 | 4.70 | 3.23 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.20 | 0.01 | -0.09 | 11/6/2025 | 11/7/2025 11:58:48 AM EST |
| 260.00 | 0.75 | 4.00 | 2.38 | % | 0.01 | 0 | 0 | 0.35 | 0.15 | 0.01 | -0.07 | 11/7/2025 11:58:48 AM EST | |||
| 265.00 | 0.10 | 3.50 | 1.80 | % | 0.01 | 0 | 0 | 0.32 | 0.12 | 0.01 | -0.06 | 11/7/2025 11:58:48 AM EST | |||
| 270.00 | 0.00 | 3.10 | 1.55 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.09 | 0.01 | -0.05 | 11/6/2025 | 11/7/2025 11:58:48 AM EST |
| 275.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.49 | 0.07 | 0.00 | -0.04 | 11/7/2025 11:58:48 AM EST | |||
| 280.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.50 | 0.05 | 0.00 | -0.03 | 11/7/2025 11:58:48 AM EST | |||
| 285.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.02 | 11/7/2025 11:58:48 AM EST | |||
| 290.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.02 | 11/7/2025 11:58:48 AM EST | |||
| 295.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 11/7/2025 11:58:48 AM EST | |||
| 300.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:48 AM EST | |||
| 305.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:48 AM EST | |||
| 310.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:48 AM EST | |||
| 315.00 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:48 AM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:48 AM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:48 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:48 AM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:48 AM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:48 AM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:48 AM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:48 AM EST | |||
| 150.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:48 AM EST | |||
| 155.00 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:48 AM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | 0.00 | 11/7/2025 11:58:48 AM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 11/7/2025 11:58:48 AM EST | ||||||
| 170.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.01 | 11/7/2025 11:58:48 AM EST | |||
| 175.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.02 | 11/7/2025 11:58:48 AM EST | |||
| 180.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.57 | -0.05 | 0.00 | -0.03 | 11/7/2025 11:58:48 AM EST | |||
| 185.00 | 0.05 | 3.50 | 1.78 | % | 0.01 | 0 | 0 | 0.40 | -0.07 | 0.00 | -0.07 | 11/7/2025 11:58:48 AM EST | |||
| 190.00 | 0.15 | 3.90 | 2.03 | % | 0.01 | 0 | 0 | 0.38 | -0.10 | 0.01 | -0.08 | 11/7/2025 11:58:48 AM EST | |||
| 195.00 | 0.60 | 4.40 | 2.50 | % | 0.01 | 0 | 0 | 0.38 | -0.13 | 0.01 | -0.09 | 11/7/2025 11:58:48 AM EST | |||
| 200.00 | 1.45 | 5.00 | 3.23 | % | 0.02 | 0 | 0 | 0.38 | -0.17 | 0.01 | -0.10 | 11/7/2025 11:58:48 AM EST | |||
| 205.00 | 2.60 | 5.70 | 4.15 | % | 0.02 | 0 | 0 | 0.37 | -0.21 | 0.01 | -0.12 | 11/7/2025 11:58:48 AM EST | |||
| 210.00 | 4.00 | 6.70 | 5.35 | 4.18 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | -0.27 | 0.01 | -0.13 | 11/6/2025 | 11/7/2025 11:58:48 AM EST |
| 215.00 | 5.70 | 8.30 | 7.00 | 5.28 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | -0.33 | 0.01 | -0.13 | 11/6/2025 | 11/7/2025 11:58:48 AM EST |
| 220.00 | 7.90 | 10.80 | 9.35 | % | 0.04 | 0 | 0 | 0.37 | -0.39 | 0.01 | -0.14 | 11/7/2025 11:58:48 AM EST | |||
| 225.00 | 10.30 | 13.00 | 11.65 | % | 0.05 | 0 | 0 | 0.36 | -0.45 | 0.01 | -0.14 | 11/7/2025 11:58:48 AM EST | |||
| 230.00 | 13.00 | 15.40 | 14.20 | % | 0.06 | 0 | 0 | 0.37 | -0.52 | 0.01 | -0.14 | 11/7/2025 11:58:48 AM EST | |||
| 235.00 | 16.10 | 18.40 | 17.25 | % | 0.07 | 0 | 0 | 0.37 | -0.59 | 0.01 | -0.13 | 11/7/2025 11:58:48 AM EST | |||
| 240.00 | 19.50 | 22.10 | 20.80 | % | 0.09 | 0 | 0 | 0.37 | -0.65 | 0.01 | -0.12 | 11/7/2025 11:58:48 AM EST | |||
| 245.00 | 23.10 | 25.70 | 24.40 | % | 0.10 | 0 | 0 | 0.37 | -0.70 | 0.01 | -0.11 | 11/7/2025 11:58:48 AM EST | |||
| 250.00 | 26.90 | 29.80 | 28.35 | % | 0.11 | 0 | 0 | 0.37 | -0.76 | 0.01 | -0.10 | 11/7/2025 11:58:48 AM EST | |||
| 255.00 | 31.00 | 34.20 | 32.60 | % | 0.13 | 0 | 0 | 0.36 | -0.80 | 0.01 | -0.09 | 11/7/2025 11:58:48 AM EST | |||
| 260.00 | 35.60 | 38.40 | 37.00 | % | 0.14 | 0 | 0 | 0.44 | -0.85 | 0.01 | -0.07 | 11/7/2025 11:58:48 AM EST | |||
| 265.00 | 40.10 | 43.00 | 41.55 | % | 0.16 | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.06 | 11/7/2025 11:58:48 AM EST | |||
| 270.00 | 44.70 | 47.60 | 46.15 | % | 0.17 | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.05 | 11/7/2025 11:58:48 AM EST | |||
| 275.00 | 49.40 | 52.30 | 50.85 | % | 0.18 | 0 | 0 | 0.43 | -0.93 | 0.00 | -0.04 | 11/7/2025 11:58:48 AM EST | |||
| 280.00 | 54.20 | 57.10 | 55.65 | % | 0.20 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.03 | 11/7/2025 11:58:48 AM EST | |||
| 285.00 | 59.10 | 61.90 | 60.50 | % | 0.21 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.02 | 11/7/2025 11:58:48 AM EST | |||
| 290.00 | 64.00 | 66.80 | 65.40 | % | 0.23 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 11/7/2025 11:58:48 AM EST | |||
| 295.00 | 68.90 | 71.70 | 70.30 | % | 0.24 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 11/7/2025 11:58:48 AM EST | |||
| 300.00 | 73.80 | 76.70 | 75.25 | % | 0.25 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:48 AM EST | |||
| 305.00 | 78.80 | 81.70 | 80.25 | % | 0.26 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:48 AM EST | |||
| 310.00 | 82.70 | 86.70 | 84.70 | % | 0.27 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:48 AM EST | |||
| 315.00 | % | 0.00 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:48 AM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:48 AM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:48 AM EST |