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 | 93.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 125.00 | 84.10 | 88.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 130.00 | 79.10 | 83.10 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 135.00 | 74.10 | 78.10 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 140.00 | 69.40 | 73.10 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 145.00 | 64.20 | 68.10 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 150.00 | 59.20 | 63.20 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 155.00 | 54.30 | 58.20 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 160.00 | 49.30 | 53.30 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 165.00 | 44.40 | 48.50 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 170.00 | 39.50 | 43.50 | % | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 175.00 | 34.70 | 38.50 | % | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.04 | 11/20/2024 3:59:41 PM EST | |||
| 180.00 | 30.10 | 34.00 | % | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.05 | 11/20/2024 3:59:41 PM EST | |||
| 185.00 | 26.30 | 29.10 | % | 0 | 0 | 0.37 | 0.88 | 0.01 | -0.07 | 11/20/2024 3:59:41 PM EST | |||
| 190.00 | 21.80 | 24.80 | % | 0 | 0 | 0.36 | 0.83 | 0.01 | -0.08 | 11/20/2024 3:59:41 PM EST | |||
| 195.00 | 18.00 | 20.70 | % | 0 | 0 | 0.36 | 0.78 | 0.01 | -0.09 | 11/20/2024 3:59:41 PM EST | |||
| 200.00 | 14.10 | 17.10 | % | 0 | 0 | 0.35 | 0.71 | 0.02 | -0.11 | 11/20/2024 3:59:41 PM EST | |||
| 205.00 | 10.50 | 13.90 | 11.24 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.63 | 0.02 | -0.11 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 210.00 | 8.90 | 10.50 | 8.62 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.54 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 215.00 | 6.60 | 8.00 | 6.90 | +1.16 | +20.21% | 6 | 7 | 0.34 | 0.45 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 220.00 | 4.70 | 6.00 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.36 | 0.02 | -0.11 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 225.00 | 3.30 | 4.50 | 2.92 | -0.24 | -7.60% | 1 | 5 | 0.33 | 0.28 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 230.00 | 1.95 | 3.20 | 2.07 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.21 | 0.01 | -0.08 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 235.00 | 1.20 | 2.25 | % | 0 | 0 | 0.32 | 0.16 | 0.01 | -0.07 | 11/20/2024 3:59:41 PM EST | |||
| 240.00 | 0.90 | 1.55 | 0.94 | -3.56 | -79.12% | 10 | 11 | 0.33 | 0.12 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 245.00 | 0.45 | 1.15 | % | 0 | 0 | 0.33 | 0.08 | 0.01 | -0.04 | 11/20/2024 3:59:41 PM EST | |||
| 250.00 | 0.00 | 2.50 | % | 0 | 0 | 0.41 | 0.06 | 0.01 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 255.00 | 0.00 | 2.35 | 1.82 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.04 | 0.00 | -0.02 | 11/8/2024 | 11/20/2024 3:59:41 PM EST |
| 260.00 | 0.00 | 1.80 | % | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 265.00 | 0.00 | 1.45 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 270.00 | 0.00 | 0.90 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 275.00 | 0.00 | 1.25 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 280.00 | 0.00 | 1.30 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 285.00 | 0.00 | 2.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 290.00 | 0.00 | 1.00 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 295.00 | 0.00 | 1.65 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 300.00 | 0.00 | 1.95 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 305.00 | 0.00 | 0.90 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 310.00 | 0.00 | 1.25 | % | 0 | 0 | 0.67 | 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 | 1.40 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 135.00 | 0.00 | 1.10 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 140.00 | 0.00 | 0.95 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 145.00 | 0.00 | 1.00 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 150.00 | 0.00 | 0.80 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 155.00 | 0.00 | 0.85 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 160.00 | 0.00 | 1.15 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 165.00 | 0.00 | 1.50 | % | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 170.00 | 0.00 | 1.20 | % | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 175.00 | 0.00 | 1.80 | % | 0 | 0 | 0.42 | -0.06 | 0.00 | -0.04 | 11/20/2024 3:59:41 PM EST | |||
| 180.00 | 0.60 | 1.40 | 1.23 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.09 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 185.00 | 1.00 | 1.95 | 1.18 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.12 | 0.01 | -0.07 | 11/8/2024 | 11/20/2024 3:59:41 PM EST |
| 190.00 | 1.65 | 2.65 | 2.40 | % | 1 | 0 | 0.36 | -0.17 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST | |
| 195.00 | 2.50 | 3.60 | % | 0 | 0 | 0.34 | -0.22 | 0.01 | -0.09 | 11/20/2024 3:59:41 PM EST | |||
| 200.00 | 2.90 | 6.00 | 2.33 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.29 | 0.02 | -0.11 | 11/8/2024 | 11/20/2024 3:59:41 PM EST |
| 205.00 | 4.50 | 7.40 | % | 0 | 0 | 0.33 | -0.37 | 0.02 | -0.11 | 11/20/2024 3:59:41 PM EST | |||
| 210.00 | 7.40 | 9.10 | 8.80 | 0.00 | 0.00% | 0 | 12 | 0.33 | -0.46 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 215.00 | 9.90 | 11.80 | 13.74 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.55 | 0.02 | -0.12 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 220.00 | 12.60 | 15.30 | % | 0 | 0 | 0.32 | -0.64 | 0.02 | -0.11 | 11/20/2024 3:59:41 PM EST | |||
| 225.00 | 16.00 | 19.30 | 15.83 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.72 | 0.02 | -0.10 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 230.00 | 19.80 | 23.40 | % | 0 | 0 | 0.33 | -0.79 | 0.01 | -0.08 | 11/20/2024 3:59:41 PM EST | |||
| 235.00 | 23.90 | 27.80 | 30.20 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.84 | 0.01 | -0.07 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 240.00 | 28.70 | 32.20 | 34.80 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.88 | 0.01 | -0.06 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 245.00 | 32.90 | 37.00 | % | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.04 | 11/20/2024 3:59:41 PM EST | |||
| 250.00 | 37.80 | 41.70 | % | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 255.00 | 42.50 | 46.60 | % | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 260.00 | 47.50 | 51.50 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 265.00 | 52.50 | 56.40 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 270.00 | 57.40 | 61.50 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 275.00 | 62.40 | 66.40 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 280.00 | 67.40 | 71.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 285.00 | 72.40 | 76.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 290.00 | 77.30 | 81.40 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 295.00 | 82.40 | 86.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 300.00 | 87.40 | 91.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 305.00 | 92.30 | 96.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 310.00 | 97.30 | 101.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |