Options Chain for ANALOG DEVICES INC COM (ADI) - $299.50 as of 1/9/2026 5:41:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 150.30 | 153.80 | 152.05 | % | 1.01 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 155.00 | 145.30 | 148.80 | 147.05 | % | 0.95 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 160.00 | 140.20 | 143.80 | 142.00 | % | 0.89 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 165.00 | 135.30 | 138.80 | 137.05 | % | 0.83 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 170.00 | 130.50 | 133.90 | 132.20 | % | 0.78 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 175.00 | 125.50 | 128.90 | 127.20 | % | 0.73 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 180.00 | 120.50 | 123.90 | 122.20 | % | 0.68 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 185.00 | 115.50 | 119.00 | 117.25 | % | 0.63 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 190.00 | 110.50 | 114.00 | 112.25 | % | 0.59 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 195.00 | 105.50 | 109.10 | 107.30 | % | 0.55 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 200.00 | 100.50 | 104.10 | 102.30 | % | 0.51 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 205.00 | 95.60 | 99.20 | 97.40 | % | 0.48 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 210.00 | 90.60 | 94.20 | 92.40 | % | 0.44 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 215.00 | 85.70 | 89.30 | 87.50 | % | 0.41 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 220.00 | 81.00 | 84.40 | 82.70 | % | 0.38 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 225.00 | 76.00 | 79.50 | 77.75 | % | 0.35 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 230.00 | 71.20 | 74.60 | 72.90 | % | 0.32 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.04 | 1/9/2026 3:59:57 PM EST | |||
| 235.00 | 66.30 | 69.80 | 68.05 | % | 0.29 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.04 | 1/9/2026 3:59:57 PM EST | |||
| 240.00 | 61.50 | 65.00 | 63.25 | % | 0.26 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.05 | 1/9/2026 3:59:57 PM EST | |||
| 245.00 | 56.80 | 60.30 | 58.55 | % | 0.24 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.07 | 1/9/2026 3:59:57 PM EST | |||
| 250.00 | 52.20 | 55.70 | 53.95 | % | 0.22 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 255.00 | 47.60 | 51.10 | 49.35 | % | 0.19 | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.10 | 1/9/2026 3:59:57 PM EST | |||
| 260.00 | 43.20 | 46.60 | 44.90 | % | 0.17 | 0 | 0 | 0.30 | 0.89 | 0.00 | -0.11 | 1/9/2026 3:59:57 PM EST | |||
| 265.00 | 38.80 | 42.30 | 40.55 | % | 0.15 | 0 | 0 | 0.33 | 0.86 | 0.01 | -0.12 | 1/9/2026 3:59:57 PM EST | |||
| 270.00 | 34.60 | 38.20 | 36.40 | % | 0.13 | 0 | 0 | 0.34 | 0.83 | 0.01 | -0.13 | 1/9/2026 3:59:57 PM EST | |||
| 275.00 | 31.20 | 34.20 | 32.70 | % | 0.12 | 0 | 0 | 0.35 | 0.79 | 0.01 | -0.15 | 1/9/2026 3:59:57 PM EST | |||
| 280.00 | 28.10 | 30.50 | 29.30 | 25.76 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.36 | 0.75 | 0.01 | -0.16 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 285.00 | 23.50 | 27.00 | 25.25 | % | 0.09 | 0 | 0 | 0.34 | 0.71 | 0.01 | -0.16 | 1/9/2026 3:59:57 PM EST | |||
| 290.00 | 20.30 | 23.70 | 22.00 | % | 0.08 | 0 | 0 | 0.34 | 0.66 | 0.01 | -0.17 | 1/9/2026 3:59:57 PM EST | |||
| 295.00 | 17.90 | 20.70 | 19.30 | % | 0.07 | 0 | 0 | 0.34 | 0.61 | 0.01 | -0.17 | 1/9/2026 3:59:57 PM EST | |||
| 300.00 | 14.40 | 18.10 | 16.25 | % | 0.05 | 0 | 0 | 0.33 | 0.56 | 0.01 | -0.18 | 1/9/2026 3:59:57 PM EST | |||
| 305.00 | 11.90 | 15.60 | 13.75 | % | 0.05 | 0 | 0 | 0.33 | 0.51 | 0.01 | -0.17 | 1/9/2026 3:59:57 PM EST | |||
| 310.00 | 10.20 | 13.20 | 11.70 | % | 0.04 | 0 | 0 | 0.33 | 0.45 | 0.01 | -0.17 | 1/9/2026 3:59:57 PM EST | |||
| 315.00 | 8.70 | 11.00 | 9.85 | 9.87 | +1.72 | +21.11% | 0.03 | 12 | 1 | 0.33 | 0.40 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 320.00 | 6.50 | 9.10 | 7.80 | % | 0.02 | 0 | 0 | 0.32 | 0.35 | 0.01 | -0.15 | 1/9/2026 3:59:57 PM EST | |||
| 325.00 | 4.80 | 8.00 | 6.40 | % | 0.02 | 0 | 0 | 0.32 | 0.30 | 0.01 | -0.14 | 1/9/2026 3:59:57 PM EST | |||
| 330.00 | 3.60 | 6.70 | 5.15 | 4.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | 0.25 | 0.01 | -0.12 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 335.00 | 2.55 | 5.80 | 4.18 | % | 0.01 | 0 | 0 | 0.32 | 0.21 | 0.01 | -0.11 | 1/9/2026 3:59:57 PM EST | |||
| 340.00 | 1.65 | 5.10 | 3.38 | % | 0.01 | 0 | 0 | 0.32 | 0.17 | 0.01 | -0.09 | 1/9/2026 3:59:57 PM EST | |||
| 345.00 | 0.95 | 4.50 | 2.73 | % | 0.01 | 0 | 0 | 0.32 | 0.13 | 0.01 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 350.00 | 0.35 | 3.70 | 2.03 | % | 0.01 | 0 | 0 | 0.30 | 0.10 | 0.01 | -0.07 | 1/9/2026 3:59:57 PM EST | |||
| 355.00 | 0.10 | 3.00 | 1.55 | % | 0.00 | 0 | 0 | 0.29 | 0.08 | 0.00 | -0.05 | 1/9/2026 3:59:57 PM EST | |||
| 360.00 | 0.05 | 2.90 | 1.48 | % | 0.00 | 0 | 0 | 0.30 | 0.06 | 0.00 | -0.04 | 1/9/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 205.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 215.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 225.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.04 | 1/9/2026 3:59:57 PM EST | |||
| 235.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.04 | 1/9/2026 3:59:57 PM EST | |||
| 240.00 | 0.05 | 2.60 | 1.33 | % | 0.01 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.05 | 1/9/2026 3:59:57 PM EST | |||
| 245.00 | 0.05 | 2.85 | 1.45 | % | 0.01 | 0 | 0 | 0.36 | -0.05 | 0.00 | -0.07 | 1/9/2026 3:59:57 PM EST | |||
| 250.00 | 0.45 | 3.30 | 1.88 | % | 0.01 | 0 | 0 | 0.39 | -0.06 | 0.00 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 255.00 | 0.20 | 4.00 | 2.10 | % | 0.01 | 0 | 0 | 0.35 | -0.08 | 0.00 | -0.10 | 1/9/2026 3:59:57 PM EST | |||
| 260.00 | 0.85 | 4.50 | 2.68 | 3.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.11 | 0.00 | -0.11 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 265.00 | 1.45 | 4.90 | 3.18 | % | 0.01 | 0 | 0 | 0.36 | -0.14 | 0.01 | -0.12 | 1/9/2026 3:59:57 PM EST | |||
| 270.00 | 2.25 | 5.70 | 3.98 | % | 0.01 | 0 | 0 | 0.36 | -0.17 | 0.01 | -0.13 | 1/9/2026 3:59:57 PM EST | |||
| 275.00 | 4.00 | 5.00 | 4.50 | 6.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.21 | 0.01 | -0.15 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 280.00 | 4.90 | 7.80 | 6.35 | % | 0.02 | 0 | 0 | 0.36 | -0.25 | 0.01 | -0.16 | 1/9/2026 3:59:57 PM EST | |||
| 285.00 | 5.50 | 9.10 | 7.30 | % | 0.03 | 0 | 0 | 0.34 | -0.29 | 0.01 | -0.16 | 1/9/2026 3:59:57 PM EST | |||
| 290.00 | 7.30 | 10.70 | 9.00 | % | 0.03 | 0 | 0 | 0.34 | -0.34 | 0.01 | -0.17 | 1/9/2026 3:59:57 PM EST | |||
| 295.00 | 9.10 | 12.60 | 10.85 | % | 0.04 | 0 | 0 | 0.33 | -0.39 | 0.01 | -0.17 | 1/9/2026 3:59:57 PM EST | |||
| 300.00 | 11.40 | 14.70 | 13.05 | % | 0.04 | 0 | 0 | 0.33 | -0.44 | 0.01 | -0.18 | 1/9/2026 3:59:57 PM EST | |||
| 305.00 | 14.10 | 17.30 | 15.70 | % | 0.05 | 0 | 0 | 0.33 | -0.49 | 0.01 | -0.17 | 1/9/2026 3:59:57 PM EST | |||
| 310.00 | 16.90 | 19.80 | 18.35 | % | 0.06 | 0 | 0 | 0.32 | -0.55 | 0.01 | -0.17 | 1/9/2026 3:59:57 PM EST | |||
| 315.00 | 20.00 | 22.80 | 21.40 | % | 0.07 | 0 | 0 | 0.32 | -0.60 | 0.01 | -0.16 | 1/9/2026 3:59:57 PM EST | |||
| 320.00 | 23.40 | 26.00 | 24.70 | % | 0.08 | 0 | 0 | 0.32 | -0.65 | 0.01 | -0.15 | 1/9/2026 3:59:57 PM EST | |||
| 325.00 | 27.00 | 30.30 | 28.65 | % | 0.09 | 0 | 0 | 0.33 | -0.70 | 0.01 | -0.14 | 1/9/2026 3:59:57 PM EST | |||
| 330.00 | 30.80 | 34.20 | 32.50 | % | 0.10 | 0 | 0 | 0.32 | -0.75 | 0.01 | -0.12 | 1/9/2026 3:59:57 PM EST | |||
| 335.00 | 34.90 | 38.30 | 36.60 | % | 0.11 | 0 | 0 | 0.32 | -0.79 | 0.01 | -0.11 | 1/9/2026 3:59:57 PM EST | |||
| 340.00 | 39.10 | 43.20 | 41.15 | % | 0.12 | 0 | 0 | 0.40 | -0.83 | 0.01 | -0.09 | 1/9/2026 3:59:57 PM EST | |||
| 345.00 | 43.60 | 47.50 | 45.55 | % | 0.13 | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 350.00 | 48.10 | 52.00 | 50.05 | % | 0.14 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.07 | 1/9/2026 3:59:57 PM EST | |||
| 355.00 | 52.70 | 56.60 | 54.65 | % | 0.15 | 0 | 0 | 0.43 | -0.92 | 0.00 | -0.05 | 1/9/2026 3:59:57 PM EST | |||
| 360.00 | 57.50 | 61.40 | 59.45 | % | 0.17 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.04 | 1/9/2026 3:59:57 PM EST |