Options Chain for ANALOG DEVICES INC COM (ADI) - $322.67 as of 2/5/2026 7:02:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 159.10 | 163.00 | 161.05 | % | 1.01 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 165.00 | 154.10 | 157.90 | 156.00 | % | 0.95 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 170.00 | 149.10 | 152.90 | 151.00 | % | 0.89 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 175.00 | 144.10 | 147.90 | 146.00 | % | 0.83 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 180.00 | 139.20 | 143.10 | 141.15 | % | 0.78 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 185.00 | 134.20 | 138.10 | 136.15 | % | 0.74 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 190.00 | 129.40 | 133.00 | 131.20 | % | 0.69 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 195.00 | 124.40 | 128.00 | 126.20 | % | 0.65 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 200.00 | 119.50 | 123.10 | 121.30 | % | 0.61 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 205.00 | 114.50 | 118.10 | 116.30 | % | 0.57 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 210.00 | 109.50 | 113.10 | 111.30 | % | 0.53 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 215.00 | 104.50 | 108.20 | 106.35 | % | 0.49 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 220.00 | 99.50 | 103.20 | 101.35 | % | 0.46 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 2/4/2026 3:59:57 PM EST | |||
| 225.00 | 94.50 | 98.30 | 96.40 | % | 0.43 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 2/4/2026 3:59:57 PM EST | |||
| 230.00 | 89.50 | 93.30 | 91.40 | % | 0.40 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 2/4/2026 3:59:57 PM EST | |||
| 235.00 | 85.00 | 88.40 | 86.70 | % | 0.37 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.02 | 2/4/2026 3:59:57 PM EST | |||
| 240.00 | 79.70 | 83.50 | 81.60 | % | 0.34 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.03 | 2/4/2026 3:59:57 PM EST | |||
| 245.00 | 75.00 | 78.50 | 76.75 | % | 0.31 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.04 | 2/4/2026 3:59:57 PM EST | |||
| 250.00 | 70.50 | 73.70 | 72.10 | % | 0.29 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.05 | 2/4/2026 3:59:57 PM EST | |||
| 255.00 | 65.70 | 68.90 | 67.30 | % | 0.26 | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.09 | 2/4/2026 3:59:57 PM EST | |||
| 260.00 | 61.00 | 64.10 | 62.55 | % | 0.24 | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.10 | 2/4/2026 3:59:57 PM EST | |||
| 265.00 | 56.10 | 59.60 | 57.85 | % | 0.22 | 0 | 0 | 0.55 | 0.91 | 0.00 | -0.11 | 2/4/2026 3:59:57 PM EST | |||
| 270.00 | 51.70 | 55.00 | 53.35 | % | 0.20 | 0 | 0 | 0.42 | 0.90 | 0.00 | -0.12 | 2/4/2026 3:59:57 PM EST | |||
| 275.00 | 47.70 | 50.60 | 49.15 | % | 0.18 | 0 | 0 | 0.44 | 0.88 | 0.00 | -0.14 | 2/4/2026 3:59:57 PM EST | |||
| 280.00 | 43.10 | 46.10 | 44.60 | 36.35 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.42 | 0.85 | 0.01 | -0.15 | 1/30/2026 | 2/4/2026 3:59:57 PM EST |
| 285.00 | 39.20 | 42.00 | 40.60 | % | 0.14 | 0 | 0 | 0.43 | 0.83 | 0.01 | -0.17 | 2/4/2026 3:59:57 PM EST | |||
| 290.00 | 34.30 | 37.80 | 36.05 | % | 0.12 | 0 | 0 | 0.41 | 0.79 | 0.01 | -0.18 | 2/4/2026 3:59:57 PM EST | |||
| 295.00 | 30.70 | 33.90 | 32.30 | 25.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.40 | 0.76 | 0.01 | -0.19 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 300.00 | 27.50 | 30.40 | 28.95 | % | 0.10 | 0 | 0 | 0.41 | 0.72 | 0.01 | -0.20 | 2/4/2026 3:59:57 PM EST | |||
| 305.00 | 23.90 | 26.90 | 25.40 | % | 0.08 | 0 | 0 | 0.40 | 0.68 | 0.01 | -0.21 | 2/4/2026 3:59:57 PM EST | |||
| 310.00 | 20.70 | 23.70 | 22.20 | % | 0.07 | 0 | 0 | 0.40 | 0.64 | 0.01 | -0.22 | 2/4/2026 3:59:57 PM EST | |||
| 315.00 | 18.20 | 20.70 | 19.45 | % | 0.06 | 0 | 0 | 0.40 | 0.59 | 0.01 | -0.23 | 2/4/2026 3:59:57 PM EST | |||
| 320.00 | 15.40 | 17.80 | 16.60 | 17.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.39 | 0.54 | 0.01 | -0.23 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 325.00 | 12.70 | 15.50 | 14.10 | % | 0.04 | 0 | 0 | 0.39 | 0.49 | 0.01 | -0.22 | 2/4/2026 3:59:57 PM EST | |||
| 330.00 | 10.30 | 13.20 | 11.75 | % | 0.04 | 0 | 0 | 0.38 | 0.44 | 0.01 | -0.22 | 2/4/2026 3:59:57 PM EST | |||
| 335.00 | 8.50 | 11.30 | 9.90 | % | 0.03 | 0 | 0 | 0.38 | 0.39 | 0.01 | -0.21 | 2/4/2026 3:59:57 PM EST | |||
| 340.00 | 6.80 | 9.50 | 8.15 | % | 0.02 | 0 | 0 | 0.37 | 0.34 | 0.01 | -0.20 | 2/4/2026 3:59:57 PM EST | |||
| 345.00 | 4.90 | 8.10 | 6.50 | % | 0.02 | 0 | 0 | 0.37 | 0.30 | 0.01 | -0.18 | 2/4/2026 3:59:57 PM EST | |||
| 350.00 | 4.10 | 6.80 | 5.45 | % | 0.02 | 0 | 0 | 0.37 | 0.25 | 0.01 | -0.17 | 2/4/2026 3:59:57 PM EST | |||
| 355.00 | 3.30 | 5.50 | 4.40 | % | 0.01 | 0 | 0 | 0.37 | 0.21 | 0.01 | -0.15 | 2/4/2026 3:59:57 PM EST | |||
| 360.00 | 2.60 | 4.80 | 3.70 | % | 0.01 | 0 | 0 | 0.37 | 0.18 | 0.01 | -0.13 | 2/4/2026 3:59:57 PM EST | |||
| 365.00 | 1.10 | 4.10 | 2.60 | % | 0.01 | 0 | 0 | 0.35 | 0.14 | 0.01 | -0.11 | 2/4/2026 3:59:57 PM EST | |||
| 370.00 | 1.45 | 3.50 | 2.48 | % | 0.01 | 0 | 0 | 0.37 | 0.12 | 0.01 | -0.10 | 2/4/2026 3:59:57 PM EST | |||
| 375.00 | 0.20 | 3.20 | 1.70 | % | 0.00 | 0 | 0 | 0.34 | 0.09 | 0.00 | -0.08 | 2/4/2026 3:59:57 PM EST | |||
| 380.00 | 0.05 | 3.00 | 1.53 | % | 0.00 | 0 | 0 | 0.33 | 0.07 | 0.00 | -0.07 | 2/4/2026 3:59:57 PM EST | |||
| 385.00 | 0.05 | 2.65 | 1.35 | % | 0.00 | 0 | 0 | 0.34 | 0.06 | 0.00 | -0.05 | 2/4/2026 3:59:57 PM EST | |||
| 390.00 | 0.05 | 2.50 | 1.28 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.04 | 2/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 205.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 215.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 2/4/2026 3:59:57 PM EST | |||
| 225.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 2/4/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 2/4/2026 3:59:57 PM EST | |||
| 235.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.02 | 2/4/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.03 | 2/4/2026 3:59:57 PM EST | |||
| 245.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.04 | 2/4/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.63 | -0.04 | 0.00 | -0.05 | 2/4/2026 3:59:57 PM EST | |||
| 255.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.45 | -0.06 | 0.00 | -0.09 | 2/4/2026 3:59:57 PM EST | |||
| 260.00 | 0.05 | 3.30 | 1.68 | % | 0.01 | 0 | 0 | 0.42 | -0.07 | 0.00 | -0.10 | 2/4/2026 3:59:57 PM EST | |||
| 265.00 | 0.35 | 3.60 | 1.98 | % | 0.01 | 0 | 0 | 0.44 | -0.09 | 0.00 | -0.11 | 2/4/2026 3:59:57 PM EST | |||
| 270.00 | 1.55 | 3.80 | 2.68 | % | 0.01 | 0 | 0 | 0.47 | -0.10 | 0.00 | -0.12 | 2/4/2026 3:59:57 PM EST | |||
| 275.00 | 2.35 | 4.20 | 3.28 | % | 0.01 | 0 | 0 | 0.46 | -0.12 | 0.00 | -0.14 | 2/4/2026 3:59:57 PM EST | |||
| 280.00 | 2.15 | 4.80 | 3.48 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | -0.15 | 0.01 | -0.15 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 285.00 | 3.50 | 5.30 | 4.40 | % | 0.02 | 0 | 0 | 0.43 | -0.17 | 0.01 | -0.17 | 2/4/2026 3:59:57 PM EST | |||
| 290.00 | 3.50 | 6.60 | 5.05 | % | 0.02 | 0 | 0 | 0.42 | -0.21 | 0.01 | -0.18 | 2/4/2026 3:59:57 PM EST | |||
| 295.00 | 4.60 | 7.60 | 6.10 | % | 0.02 | 0 | 0 | 0.41 | -0.24 | 0.01 | -0.19 | 2/4/2026 3:59:57 PM EST | |||
| 300.00 | 5.90 | 9.00 | 7.45 | % | 0.02 | 0 | 0 | 0.41 | -0.28 | 0.01 | -0.20 | 2/4/2026 3:59:57 PM EST | |||
| 305.00 | 7.40 | 10.60 | 9.00 | % | 0.03 | 0 | 0 | 0.40 | -0.32 | 0.01 | -0.21 | 2/4/2026 3:59:57 PM EST | |||
| 310.00 | 9.80 | 12.40 | 11.10 | % | 0.04 | 0 | 0 | 0.41 | -0.36 | 0.01 | -0.22 | 2/4/2026 3:59:57 PM EST | |||
| 315.00 | 11.40 | 14.30 | 12.85 | 16.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | -0.41 | 0.01 | -0.23 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 320.00 | 13.70 | 16.40 | 15.05 | 16.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | -0.46 | 0.01 | -0.23 | 2/2/2026 | 2/4/2026 3:59:57 PM EST |
| 325.00 | 16.40 | 18.80 | 17.60 | % | 0.05 | 0 | 0 | 0.39 | -0.51 | 0.01 | -0.22 | 2/4/2026 3:59:57 PM EST | |||
| 330.00 | 18.60 | 21.90 | 20.25 | % | 0.06 | 0 | 0 | 0.38 | -0.56 | 0.01 | -0.22 | 2/4/2026 3:59:57 PM EST | |||
| 335.00 | 21.70 | 24.60 | 23.15 | % | 0.07 | 0 | 0 | 0.37 | -0.61 | 0.01 | -0.21 | 2/4/2026 3:59:57 PM EST | |||
| 340.00 | 25.00 | 28.20 | 26.60 | % | 0.08 | 0 | 0 | 0.37 | -0.66 | 0.01 | -0.20 | 2/4/2026 3:59:57 PM EST | |||
| 345.00 | 28.50 | 32.00 | 30.25 | % | 0.09 | 0 | 0 | 0.37 | -0.70 | 0.01 | -0.18 | 2/4/2026 3:59:57 PM EST | |||
| 350.00 | 32.20 | 36.20 | 34.20 | % | 0.10 | 0 | 0 | 0.38 | -0.75 | 0.01 | -0.17 | 2/4/2026 3:59:57 PM EST | |||
| 355.00 | 36.50 | 40.10 | 38.30 | % | 0.11 | 0 | 0 | 0.38 | -0.79 | 0.01 | -0.15 | 2/4/2026 3:59:57 PM EST | |||
| 360.00 | 40.50 | 44.30 | 42.40 | % | 0.12 | 0 | 0 | 0.37 | -0.82 | 0.01 | -0.13 | 2/4/2026 3:59:57 PM EST | |||
| 365.00 | 45.00 | 48.70 | 46.85 | % | 0.13 | 0 | 0 | 0.36 | -0.86 | 0.01 | -0.11 | 2/4/2026 3:59:57 PM EST | |||
| 370.00 | 49.20 | 53.10 | 51.15 | % | 0.14 | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.10 | 2/4/2026 3:59:57 PM EST | |||
| 375.00 | 54.00 | 57.80 | 55.90 | % | 0.15 | 0 | 0 | 0.48 | -0.91 | 0.00 | -0.08 | 2/4/2026 3:59:57 PM EST | |||
| 380.00 | 58.50 | 62.40 | 60.45 | % | 0.16 | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.07 | 2/4/2026 3:59:57 PM EST | |||
| 385.00 | 63.30 | 67.10 | 65.20 | % | 0.17 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.05 | 2/4/2026 3:59:57 PM EST | |||
| 390.00 | 68.10 | 71.90 | 70.00 | % | 0.18 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.04 | 2/4/2026 3:59:57 PM EST |