Options Chain for ANALOG DEVICES INC COM (ADI) - $274.00 as of 1/5/2026 6:53:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 136.10 | 140.10 | 138.10 | % | 0.99 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 145.00 | 131.20 | 135.10 | 133.15 | % | 0.92 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 150.00 | 126.20 | 130.20 | 128.20 | % | 0.85 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 155.00 | 121.20 | 125.00 | 123.10 | % | 0.79 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 160.00 | 116.20 | 120.20 | 118.20 | % | 0.74 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 165.00 | 111.30 | 115.10 | 113.20 | % | 0.69 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 170.00 | 106.50 | 110.30 | 108.40 | % | 0.64 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 175.00 | 101.50 | 105.30 | 103.40 | % | 0.59 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 180.00 | 96.50 | 100.40 | 98.45 | % | 0.55 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 185.00 | 91.50 | 95.30 | 93.40 | % | 0.50 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 190.00 | 86.50 | 90.50 | 88.50 | % | 0.47 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 195.00 | 81.60 | 85.40 | 83.50 | % | 0.43 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 200.00 | 76.60 | 80.60 | 78.60 | % | 0.39 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 1/5/2026 3:59:56 PM EST | |||
| 205.00 | 71.70 | 75.70 | 73.70 | % | 0.36 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 1/5/2026 3:59:56 PM EST | |||
| 210.00 | 66.80 | 70.00 | 68.40 | % | 0.33 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.03 | 1/5/2026 3:59:56 PM EST | |||
| 215.00 | 61.90 | 65.70 | 63.80 | % | 0.30 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 1/5/2026 3:59:56 PM EST | |||
| 220.00 | 57.00 | 60.80 | 58.90 | % | 0.27 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 1/5/2026 3:59:56 PM EST | |||
| 225.00 | 52.20 | 56.00 | 54.10 | % | 0.24 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.04 | 1/5/2026 3:59:56 PM EST | |||
| 230.00 | 47.40 | 51.20 | 49.30 | % | 0.21 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.05 | 1/5/2026 3:59:56 PM EST | |||
| 235.00 | 42.70 | 46.40 | 44.55 | % | 0.19 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.07 | 1/5/2026 3:59:56 PM EST | |||
| 240.00 | 37.90 | 41.70 | 39.80 | % | 0.17 | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.09 | 1/5/2026 3:59:56 PM EST | |||
| 245.00 | 34.30 | 37.10 | 35.70 | % | 0.15 | 0 | 0 | 0.35 | 0.90 | 0.01 | -0.10 | 1/5/2026 3:59:56 PM EST | |||
| 250.00 | 29.80 | 32.80 | 31.30 | % | 0.13 | 0 | 0 | 0.34 | 0.86 | 0.01 | -0.11 | 1/5/2026 3:59:56 PM EST | |||
| 255.00 | 25.60 | 28.60 | 27.10 | 24.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.33 | 0.82 | 0.01 | -0.13 | 1/2/2026 | 1/5/2026 3:59:56 PM EST |
| 260.00 | 22.20 | 24.10 | 23.15 | 20.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.33 | 0.77 | 0.01 | -0.14 | 1/2/2026 | 1/5/2026 3:59:56 PM EST |
| 265.00 | 17.90 | 20.50 | 19.20 | % | 0.07 | 0 | 0 | 0.31 | 0.71 | 0.01 | -0.15 | 1/5/2026 3:59:56 PM EST | |||
| 270.00 | 14.60 | 17.30 | 15.95 | % | 0.06 | 0 | 0 | 0.31 | 0.64 | 0.01 | -0.16 | 1/5/2026 3:59:56 PM EST | |||
| 275.00 | 11.50 | 14.60 | 13.05 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.31 | 0.57 | 0.01 | -0.16 | 1/2/2026 | 1/5/2026 3:59:56 PM EST |
| 280.00 | 9.20 | 12.00 | 10.60 | 10.95 | % | 0.04 | 2 | 0 | 0.31 | 0.50 | 0.01 | -0.16 | 1/5/2026 | 1/5/2026 3:59:56 PM EST | |
| 285.00 | 7.50 | 9.80 | 8.65 | % | 0.03 | 0 | 0 | 0.31 | 0.43 | 0.01 | -0.16 | 1/5/2026 3:59:56 PM EST | |||
| 290.00 | 5.60 | 7.70 | 6.65 | 5.35 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.31 | 0.37 | 0.01 | -0.15 | 1/2/2026 | 1/5/2026 3:59:56 PM EST |
| 295.00 | 4.20 | 5.80 | 5.00 | 5.21 | % | 0.02 | 1 | 0 | 0.30 | 0.30 | 0.01 | -0.14 | 1/5/2026 | 1/5/2026 3:59:56 PM EST | |
| 300.00 | 3.00 | 4.50 | 3.75 | 4.64 | +2.49 | +115.82% | 0.01 | 6 | 60 | 0.30 | 0.24 | 0.01 | -0.12 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 305.00 | 2.15 | 3.60 | 2.88 | % | 0.01 | 0 | 0 | 0.30 | 0.19 | 0.01 | -0.10 | 1/5/2026 3:59:56 PM EST | |||
| 310.00 | 1.40 | 2.25 | 1.83 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | 0.14 | 0.01 | -0.08 | 1/2/2026 | 1/5/2026 3:59:56 PM EST |
| 315.00 | 1.05 | 1.80 | 1.43 | 2.32 | % | 0.00 | 2 | 0 | 0.30 | 0.10 | 0.01 | -0.06 | 1/5/2026 | 1/5/2026 3:59:56 PM EST | |
| 320.00 | 0.05 | 1.90 | 0.98 | % | 0.00 | 0 | 0 | 0.26 | 0.07 | 0.01 | -0.04 | 1/5/2026 3:59:56 PM EST | |||
| 325.00 | 0.05 | 2.75 | 1.40 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.03 | 1/5/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.03 | 1/5/2026 3:59:56 PM EST | |||
| 335.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.02 | 1/5/2026 3:59:56 PM EST | |||
| 340.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 1/5/2026 3:59:56 PM EST | |||
| 345.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 1/5/2026 3:59:56 PM EST | |||
| 350.00 | 0.00 | 1.20 | 0.60 | 1.00 | % | 0.00 | 2 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 1/5/2026 | 1/5/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 1/5/2026 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 1/5/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 1/5/2026 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 1/5/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.03 | 1/5/2026 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.04 | 1/5/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.05 | 1/5/2026 3:59:56 PM EST | |||
| 235.00 | 0.20 | 2.05 | 1.13 | % | 0.00 | 0 | 0 | 0.35 | -0.05 | 0.00 | -0.07 | 1/5/2026 3:59:56 PM EST | |||
| 240.00 | 0.80 | 1.65 | 1.23 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.34 | -0.08 | 0.00 | -0.09 | 1/2/2026 | 1/5/2026 3:59:56 PM EST |
| 245.00 | 1.50 | 2.10 | 1.80 | % | 0.01 | 0 | 0 | 0.34 | -0.10 | 0.01 | -0.10 | 1/5/2026 3:59:56 PM EST | |||
| 250.00 | 1.15 | 2.95 | 2.05 | 2.25 | -1.45 | -39.19% | 0.01 | 9 | 60 | 0.31 | -0.14 | 0.01 | -0.11 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 255.00 | 2.80 | 3.50 | 3.15 | 2.94 | -0.56 | -16.00% | 0.01 | 1 | 2 | 0.32 | -0.18 | 0.01 | -0.13 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 260.00 | 3.70 | 5.00 | 4.35 | 3.40 | % | 0.02 | 1 | 0 | 0.32 | -0.23 | 0.01 | -0.14 | 1/5/2026 | 1/5/2026 3:59:56 PM EST | |
| 265.00 | 5.00 | 7.20 | 6.10 | % | 0.02 | 0 | 0 | 0.33 | -0.29 | 0.01 | -0.15 | 1/5/2026 3:59:56 PM EST | |||
| 270.00 | 5.80 | 8.90 | 7.35 | % | 0.03 | 0 | 0 | 0.31 | -0.36 | 0.01 | -0.16 | 1/5/2026 3:59:56 PM EST | |||
| 275.00 | 8.50 | 9.90 | 9.20 | % | 0.03 | 0 | 0 | 0.30 | -0.43 | 0.01 | -0.16 | 1/5/2026 3:59:56 PM EST | |||
| 280.00 | 10.90 | 12.70 | 11.80 | % | 0.04 | 0 | 0 | 0.30 | -0.50 | 0.01 | -0.16 | 1/5/2026 3:59:56 PM EST | |||
| 285.00 | 13.70 | 16.40 | 15.05 | % | 0.05 | 0 | 0 | 0.31 | -0.57 | 0.01 | -0.16 | 1/5/2026 3:59:56 PM EST | |||
| 290.00 | 16.90 | 19.40 | 18.15 | % | 0.06 | 0 | 0 | 0.31 | -0.63 | 0.01 | -0.15 | 1/5/2026 3:59:56 PM EST | |||
| 295.00 | 20.60 | 22.60 | 21.60 | % | 0.07 | 0 | 0 | 0.31 | -0.70 | 0.01 | -0.14 | 1/5/2026 3:59:56 PM EST | |||
| 300.00 | 23.90 | 26.20 | 25.05 | % | 0.08 | 0 | 0 | 0.29 | -0.76 | 0.01 | -0.12 | 1/5/2026 3:59:56 PM EST | |||
| 305.00 | 27.30 | 30.70 | 29.00 | % | 0.10 | 0 | 0 | 0.36 | -0.81 | 0.01 | -0.10 | 1/5/2026 3:59:56 PM EST | |||
| 310.00 | 31.70 | 35.10 | 33.40 | % | 0.11 | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.08 | 1/5/2026 3:59:56 PM EST | |||
| 315.00 | 36.90 | 39.40 | 38.15 | % | 0.12 | 0 | 0 | 0.37 | -0.90 | 0.01 | -0.06 | 1/5/2026 3:59:56 PM EST | |||
| 320.00 | 41.00 | 44.10 | 42.55 | % | 0.13 | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.04 | 1/5/2026 3:59:56 PM EST | |||
| 325.00 | 45.90 | 49.70 | 47.80 | % | 0.15 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.03 | 1/5/2026 3:59:56 PM EST | |||
| 330.00 | 50.80 | 54.60 | 52.70 | % | 0.16 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.03 | 1/5/2026 3:59:56 PM EST | |||
| 335.00 | 55.60 | 59.70 | 57.65 | % | 0.17 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 1/5/2026 3:59:56 PM EST | |||
| 340.00 | 60.70 | 64.70 | 62.70 | % | 0.18 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 1/5/2026 3:59:56 PM EST | |||
| 345.00 | 65.80 | 69.60 | 67.70 | % | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 1/5/2026 3:59:56 PM EST | |||
| 350.00 | 70.80 | 74.60 | 72.70 | % | 0.21 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 1/5/2026 3:59:56 PM EST |