Options Chain for ANALOG DEVICES INC COM (ADI) - $277.49 as of 12/26/2025 5:51:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 160.80 | 164.70 | 162.75 | % | 1.42 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 120.00 | 155.90 | 159.70 | 157.80 | % | 1.32 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 125.00 | 150.90 | 154.70 | 152.80 | % | 1.22 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 130.00 | 145.90 | 149.30 | 147.60 | % | 1.14 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 135.00 | 141.00 | 144.80 | 142.90 | % | 1.06 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 140.00 | 136.00 | 139.80 | 137.90 | % | 0.98 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 145.00 | 131.00 | 134.90 | 132.95 | % | 0.92 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 150.00 | 126.10 | 129.50 | 127.80 | % | 0.85 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 155.00 | 121.10 | 124.50 | 122.80 | % | 0.79 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 160.00 | 116.20 | 119.50 | 117.85 | % | 0.74 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 165.00 | 111.50 | 115.10 | 113.30 | % | 0.69 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 170.00 | 106.50 | 110.10 | 108.30 | % | 0.64 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 175.00 | 101.50 | 105.20 | 103.35 | % | 0.59 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 180.00 | 96.50 | 99.80 | 98.15 | % | 0.55 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 185.00 | 91.50 | 94.80 | 93.15 | % | 0.50 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:45 PM EST | |||
| 190.00 | 86.50 | 90.40 | 88.45 | % | 0.47 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:45 PM EST | |||
| 195.00 | 81.60 | 85.50 | 83.55 | % | 0.43 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:45 PM EST | |||
| 200.00 | 76.70 | 80.60 | 78.65 | 33.70 | 0.00 | 0.00% | 0.39 | 0 | 4 | 0.62 | 0.99 | 0.00 | -0.03 | 11/21/2025 | 12/26/2025 3:59:45 PM EST |
| 210.00 | 66.90 | 70.40 | 68.65 | 74.21 | 0.00 | 0.00% | 0.33 | 0 | 659 | 0.55 | 0.98 | 0.00 | -0.04 | 12/5/2025 | 12/26/2025 3:59:45 PM EST |
| 220.00 | 57.40 | 60.70 | 59.05 | % | 0.27 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.05 | 12/26/2025 3:59:45 PM EST | |||
| 230.00 | 48.30 | 51.00 | 49.65 | 54.30 | 0.00 | 0.00% | 0.22 | 0 | 95 | 0.42 | 0.92 | 0.00 | -0.08 | 12/10/2025 | 12/26/2025 3:59:45 PM EST |
| 240.00 | 39.10 | 42.00 | 40.55 | 41.46 | +0.53 | +1.30% | 0.17 | 1 | 322 | 0.32 | 0.87 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 250.00 | 30.70 | 33.40 | 32.05 | 33.48 | 0.00 | 0.00% | 0.13 | 0 | 142 | 0.32 | 0.81 | 0.01 | -0.11 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 260.00 | 23.10 | 25.70 | 24.40 | 24.80 | -0.25 | -1.00% | 0.09 | 5 | 308 | 0.31 | 0.73 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 270.00 | 17.50 | 18.10 | 17.80 | 17.80 | -1.15 | -6.07% | 0.07 | 4 | 333 | 0.31 | 0.62 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 280.00 | 12.00 | 12.60 | 12.30 | 12.30 | -0.20 | -1.60% | 0.04 | 1 | 330 | 0.30 | 0.51 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 290.00 | 7.80 | 8.40 | 8.10 | 8.17 | -0.03 | -0.37% | 0.03 | 1 | 264 | 0.29 | 0.39 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 300.00 | 4.80 | 5.30 | 5.05 | 5.20 | -0.25 | -4.59% | 0.02 | 1 | 318 | 0.29 | 0.27 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 310.00 | 2.85 | 3.30 | 3.08 | 3.12 | -0.28 | -8.24% | 0.01 | 12 | 232 | 0.29 | 0.18 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 320.00 | 1.50 | 2.15 | 1.83 | 2.14 | +0.30 | +16.31% | 0.01 | 1 | 63 | 0.29 | 0.12 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 330.00 | 0.55 | 1.80 | 1.18 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.29 | 0.07 | 0.00 | -0.04 | 12/18/2025 | 12/26/2025 3:59:45 PM EST |
| 340.00 | 0.00 | 2.75 | 1.38 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.04 | 0.00 | -0.02 | 12/12/2025 | 12/26/2025 3:59:45 PM EST |
| 350.00 | 0.00 | 2.50 | 1.25 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.02 | 0.00 | -0.02 | 12/16/2025 | 12/26/2025 3:59:45 PM EST |
| 360.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 370.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 380.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:45 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:45 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 12/26/2025 3:59:45 PM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.02 | 11/25/2025 | 12/26/2025 3:59:45 PM EST |
| 190.00 | 0.00 | 2.35 | 1.18 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.00 | 0.00 | -0.02 | 11/25/2025 | 12/26/2025 3:59:45 PM EST |
| 195.00 | 0.00 | 2.40 | 1.20 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.67 | 0.00 | 0.00 | -0.02 | 11/18/2025 | 12/26/2025 3:59:45 PM EST |
| 200.00 | 0.05 | 2.45 | 1.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.48 | -0.01 | 0.00 | -0.03 | 12/12/2025 | 12/26/2025 3:59:45 PM EST |
| 210.00 | 0.00 | 2.65 | 1.33 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.57 | -0.02 | 0.00 | -0.04 | 12/1/2025 | 12/26/2025 3:59:45 PM EST |
| 220.00 | 0.00 | 3.00 | 1.50 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.52 | -0.04 | 0.00 | -0.05 | 12/18/2025 | 12/26/2025 3:59:45 PM EST |
| 230.00 | 0.90 | 1.65 | 1.28 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.35 | -0.08 | 0.00 | -0.08 | 12/17/2025 | 12/26/2025 3:59:45 PM EST |
| 240.00 | 1.50 | 3.10 | 2.30 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.34 | -0.13 | 0.01 | -0.10 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 250.00 | 3.50 | 3.80 | 3.65 | 3.60 | -0.07 | -1.91% | 0.01 | 1 | 1,862 | 0.32 | -0.19 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 260.00 | 5.70 | 6.10 | 5.90 | 5.90 | -0.70 | -10.61% | 0.02 | 4 | 177 | 0.31 | -0.27 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 270.00 | 8.90 | 9.40 | 9.15 | 9.30 | 0.00 | 0.00% | 0.03 | 0 | 308 | 0.30 | -0.38 | 0.01 | -0.14 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 280.00 | 13.30 | 14.00 | 13.65 | 14.00 | +0.70 | +5.27% | 0.05 | 1 | 586 | 0.30 | -0.49 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 290.00 | 19.10 | 19.90 | 19.50 | 19.46 | -0.94 | -4.61% | 0.07 | 23 | 50 | 0.29 | -0.61 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 300.00 | 25.40 | 28.10 | 26.75 | 25.50 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.29 | -0.73 | 0.01 | -0.10 | 12/16/2025 | 12/26/2025 3:59:45 PM EST |
| 310.00 | 33.70 | 36.20 | 34.95 | % | 0.11 | 0 | 0 | 0.29 | -0.82 | 0.01 | -0.08 | 12/26/2025 3:59:45 PM EST | |||
| 320.00 | 42.40 | 45.40 | 43.90 | % | 0.14 | 0 | 0 | 0.37 | -0.88 | 0.01 | -0.06 | 12/26/2025 3:59:45 PM EST | |||
| 330.00 | 51.80 | 55.00 | 53.40 | % | 0.16 | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.04 | 12/26/2025 3:59:45 PM EST | |||
| 340.00 | 61.20 | 65.00 | 63.10 | % | 0.19 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.02 | 12/26/2025 3:59:45 PM EST | |||
| 350.00 | 71.60 | 75.00 | 73.30 | 73.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 12/9/2025 | 12/26/2025 3:59:45 PM EST |
| 360.00 | 81.20 | 85.00 | 83.10 | % | 0.23 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 370.00 | 91.60 | 95.00 | 93.30 | % | 0.25 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 380.00 | 101.20 | 105.00 | 103.10 | % | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 390.00 | 111.20 | 115.00 | 113.10 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 400.00 | 121.30 | 125.00 | 123.15 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 410.00 | 131.20 | 135.00 | 133.10 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 420.00 | 141.60 | 145.00 | 143.30 | % | 0.34 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST |