Options Chain for ANALOG DEVICES INC COM (ADI) - $322.00 as of 2/6/2026 5:31:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 159.10 | 162.20 | 160.65 | % | 1.00 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 165.00 | 154.20 | 157.30 | 155.75 | % | 0.94 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 170.00 | 149.10 | 152.30 | 150.70 | % | 0.89 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 175.00 | 144.20 | 147.30 | 145.75 | % | 0.83 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 180.00 | 139.20 | 142.30 | 140.75 | % | 0.78 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 185.00 | 134.30 | 137.40 | 135.85 | % | 0.73 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 190.00 | 129.20 | 132.40 | 130.80 | % | 0.69 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 195.00 | 124.30 | 127.40 | 125.85 | % | 0.65 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 200.00 | 119.30 | 122.70 | 121.00 | % | 0.60 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 205.00 | 114.40 | 117.50 | 115.95 | % | 0.57 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 210.00 | 109.40 | 112.90 | 111.15 | % | 0.53 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 215.00 | 104.40 | 107.60 | 106.00 | % | 0.49 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 220.00 | 99.50 | 102.70 | 101.10 | % | 0.46 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 225.00 | 94.60 | 98.00 | 96.30 | % | 0.43 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 230.00 | 89.60 | 93.10 | 91.35 | % | 0.40 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 235.00 | 84.80 | 88.20 | 86.50 | % | 0.37 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 2/6/2026 3:59:51 PM EST | |||
| 240.00 | 79.80 | 83.00 | 81.40 | % | 0.34 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.02 | 2/6/2026 3:59:51 PM EST | |||
| 245.00 | 75.00 | 78.40 | 76.70 | % | 0.31 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.04 | 2/6/2026 3:59:51 PM EST | |||
| 250.00 | 70.20 | 73.60 | 71.90 | % | 0.29 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.05 | 2/6/2026 3:59:51 PM EST | |||
| 255.00 | 65.40 | 68.80 | 67.10 | % | 0.26 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.05 | 2/6/2026 3:59:51 PM EST | |||
| 260.00 | 60.60 | 64.10 | 62.35 | % | 0.24 | 0 | 0 | 0.49 | 0.94 | 0.00 | -0.06 | 2/6/2026 3:59:51 PM EST | |||
| 265.00 | 56.00 | 59.50 | 57.75 | % | 0.22 | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.08 | 2/6/2026 3:59:51 PM EST | |||
| 270.00 | 51.40 | 54.90 | 53.15 | % | 0.20 | 0 | 0 | 0.45 | 0.91 | 0.00 | -0.09 | 2/6/2026 3:59:51 PM EST | |||
| 275.00 | 47.00 | 50.50 | 48.75 | % | 0.18 | 0 | 0 | 0.34 | 0.89 | 0.00 | -0.10 | 2/6/2026 3:59:51 PM EST | |||
| 280.00 | 42.70 | 46.20 | 44.45 | % | 0.16 | 0 | 0 | 0.35 | 0.86 | 0.01 | -0.11 | 2/6/2026 3:59:51 PM EST | |||
| 285.00 | 39.10 | 41.80 | 40.45 | % | 0.14 | 0 | 0 | 0.36 | 0.83 | 0.01 | -0.13 | 2/6/2026 3:59:51 PM EST | |||
| 290.00 | 35.30 | 37.90 | 36.60 | % | 0.13 | 0 | 0 | 0.36 | 0.80 | 0.01 | -0.14 | 2/6/2026 3:59:51 PM EST | |||
| 295.00 | 31.60 | 34.10 | 32.85 | % | 0.11 | 0 | 0 | 0.36 | 0.76 | 0.01 | -0.15 | 2/6/2026 3:59:51 PM EST | |||
| 300.00 | 27.20 | 30.80 | 29.00 | % | 0.10 | 0 | 0 | 0.35 | 0.72 | 0.01 | -0.16 | 2/6/2026 3:59:51 PM EST | |||
| 305.00 | 23.80 | 27.40 | 25.60 | % | 0.08 | 0 | 0 | 0.35 | 0.68 | 0.01 | -0.17 | 2/6/2026 3:59:51 PM EST | |||
| 310.00 | 20.70 | 24.20 | 22.45 | % | 0.07 | 0 | 0 | 0.35 | 0.64 | 0.01 | -0.18 | 2/6/2026 3:59:51 PM EST | |||
| 315.00 | 18.10 | 21.40 | 19.75 | % | 0.06 | 0 | 0 | 0.35 | 0.59 | 0.01 | -0.18 | 2/6/2026 3:59:51 PM EST | |||
| 320.00 | 15.80 | 18.80 | 17.30 | 17.92 | % | 0.05 | 5 | 0 | 0.35 | 0.54 | 0.01 | -0.18 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 325.00 | 13.60 | 16.50 | 15.05 | % | 0.05 | 0 | 0 | 0.35 | 0.49 | 0.01 | -0.18 | 2/6/2026 3:59:51 PM EST | |||
| 330.00 | 11.40 | 14.30 | 12.85 | 14.75 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.35 | 0.45 | 0.01 | -0.18 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 335.00 | 9.30 | 12.40 | 10.85 | 11.28 | % | 0.03 | 3 | 0 | 0.35 | 0.40 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 340.00 | 8.00 | 10.70 | 9.35 | % | 0.03 | 0 | 0 | 0.35 | 0.35 | 0.01 | -0.16 | 2/6/2026 3:59:51 PM EST | |||
| 345.00 | 6.10 | 9.30 | 7.70 | % | 0.02 | 0 | 0 | 0.34 | 0.31 | 0.01 | -0.15 | 2/6/2026 3:59:51 PM EST | |||
| 350.00 | 4.90 | 8.00 | 6.45 | % | 0.02 | 0 | 0 | 0.34 | 0.27 | 0.01 | -0.14 | 2/6/2026 3:59:51 PM EST | |||
| 355.00 | 3.70 | 7.00 | 5.35 | % | 0.02 | 0 | 0 | 0.34 | 0.23 | 0.01 | -0.13 | 2/6/2026 3:59:51 PM EST | |||
| 360.00 | 2.65 | 6.10 | 4.38 | % | 0.01 | 0 | 0 | 0.34 | 0.20 | 0.01 | -0.11 | 2/6/2026 3:59:51 PM EST | |||
| 365.00 | 1.80 | 4.90 | 3.35 | % | 0.01 | 0 | 0 | 0.33 | 0.16 | 0.01 | -0.10 | 2/6/2026 3:59:51 PM EST | |||
| 370.00 | 1.10 | 4.80 | 2.95 | % | 0.01 | 0 | 0 | 0.33 | 0.14 | 0.01 | -0.09 | 2/6/2026 3:59:51 PM EST | |||
| 375.00 | 0.50 | 4.30 | 2.40 | % | 0.01 | 0 | 0 | 0.33 | 0.11 | 0.00 | -0.08 | 2/6/2026 3:59:51 PM EST | |||
| 380.00 | 0.15 | 3.80 | 1.98 | % | 0.01 | 0 | 0 | 0.31 | 0.09 | 0.00 | -0.07 | 2/6/2026 3:59:51 PM EST | |||
| 385.00 | 0.05 | 3.50 | 1.78 | % | 0.00 | 0 | 0 | 0.31 | 0.08 | 0.00 | -0.06 | 2/6/2026 3:59:51 PM EST | |||
| 390.00 | 0.05 | 2.85 | 1.45 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.00 | -0.05 | 2/6/2026 3:59:51 PM EST | |||
| 400.00 | 0.05 | 2.60 | 1.33 | % | 0.00 | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.04 | 2/6/2026 3:59:51 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 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 205.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 215.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 225.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 230.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 235.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 2/6/2026 3:59:51 PM EST | |||
| 240.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.02 | 2/6/2026 3:59:51 PM EST | |||
| 245.00 | 0.10 | 2.95 | 1.53 | % | 0.01 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.04 | 2/6/2026 3:59:51 PM EST | |||
| 250.00 | 0.05 | 1.75 | 0.90 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.05 | 2/6/2026 3:59:51 PM EST | |||
| 255.00 | 0.05 | 3.30 | 1.68 | % | 0.01 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.05 | 2/6/2026 3:59:51 PM EST | |||
| 260.00 | 0.05 | 3.50 | 1.78 | % | 0.01 | 0 | 0 | 0.38 | -0.06 | 0.00 | -0.06 | 2/6/2026 3:59:51 PM EST | |||
| 265.00 | 0.10 | 3.80 | 1.95 | % | 0.01 | 0 | 0 | 0.36 | -0.07 | 0.00 | -0.08 | 2/6/2026 3:59:51 PM EST | |||
| 270.00 | 0.50 | 4.20 | 2.35 | % | 0.01 | 0 | 0 | 0.38 | -0.09 | 0.00 | -0.09 | 2/6/2026 3:59:51 PM EST | |||
| 275.00 | 1.00 | 4.70 | 2.85 | % | 0.01 | 0 | 0 | 0.38 | -0.11 | 0.00 | -0.10 | 2/6/2026 3:59:51 PM EST | |||
| 280.00 | 1.65 | 5.30 | 3.48 | % | 0.01 | 0 | 0 | 0.37 | -0.14 | 0.01 | -0.11 | 2/6/2026 3:59:51 PM EST | |||
| 285.00 | 2.80 | 5.40 | 4.10 | % | 0.01 | 0 | 0 | 0.37 | -0.17 | 0.01 | -0.13 | 2/6/2026 3:59:51 PM EST | |||
| 290.00 | 4.50 | 6.40 | 5.45 | 6.47 | % | 0.02 | 2 | 0 | 0.38 | -0.20 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 295.00 | 5.00 | 7.60 | 6.30 | % | 0.02 | 0 | 0 | 0.36 | -0.24 | 0.01 | -0.15 | 2/6/2026 3:59:51 PM EST | |||
| 300.00 | 6.00 | 9.00 | 7.50 | % | 0.03 | 0 | 0 | 0.36 | -0.28 | 0.01 | -0.16 | 2/6/2026 3:59:51 PM EST | |||
| 305.00 | 7.80 | 11.30 | 9.55 | % | 0.03 | 0 | 0 | 0.36 | -0.32 | 0.01 | -0.17 | 2/6/2026 3:59:51 PM EST | |||
| 310.00 | 9.70 | 13.20 | 11.45 | % | 0.04 | 0 | 0 | 0.36 | -0.36 | 0.01 | -0.18 | 2/6/2026 3:59:51 PM EST | |||
| 315.00 | 11.90 | 14.50 | 13.20 | % | 0.04 | 0 | 0 | 0.35 | -0.41 | 0.01 | -0.18 | 2/6/2026 3:59:51 PM EST | |||
| 320.00 | 14.30 | 16.80 | 15.55 | % | 0.05 | 0 | 0 | 0.35 | -0.46 | 0.01 | -0.18 | 2/6/2026 3:59:51 PM EST | |||
| 325.00 | 17.00 | 19.30 | 18.15 | % | 0.06 | 0 | 0 | 0.35 | -0.51 | 0.01 | -0.18 | 2/6/2026 3:59:51 PM EST | |||
| 330.00 | 19.90 | 22.30 | 21.10 | % | 0.06 | 0 | 0 | 0.35 | -0.55 | 0.01 | -0.18 | 2/6/2026 3:59:51 PM EST | |||
| 335.00 | 23.00 | 25.50 | 24.25 | % | 0.07 | 0 | 0 | 0.35 | -0.60 | 0.01 | -0.17 | 2/6/2026 3:59:51 PM EST | |||
| 340.00 | 26.30 | 28.80 | 27.55 | % | 0.08 | 0 | 0 | 0.35 | -0.65 | 0.01 | -0.16 | 2/6/2026 3:59:51 PM EST | |||
| 345.00 | 29.50 | 33.20 | 31.35 | % | 0.09 | 0 | 0 | 0.36 | -0.69 | 0.01 | -0.15 | 2/6/2026 3:59:51 PM EST | |||
| 350.00 | 33.40 | 37.00 | 35.20 | % | 0.10 | 0 | 0 | 0.36 | -0.73 | 0.01 | -0.14 | 2/6/2026 3:59:51 PM EST | |||
| 355.00 | 37.30 | 40.90 | 39.10 | % | 0.11 | 0 | 0 | 0.36 | -0.77 | 0.01 | -0.13 | 2/6/2026 3:59:51 PM EST | |||
| 360.00 | 41.50 | 45.00 | 43.25 | % | 0.12 | 0 | 0 | 0.36 | -0.80 | 0.01 | -0.11 | 2/6/2026 3:59:51 PM EST | |||
| 365.00 | 45.80 | 49.30 | 47.55 | % | 0.13 | 0 | 0 | 0.36 | -0.84 | 0.01 | -0.10 | 2/6/2026 3:59:51 PM EST | |||
| 370.00 | 50.20 | 53.70 | 51.95 | % | 0.14 | 0 | 0 | 0.36 | -0.86 | 0.01 | -0.09 | 2/6/2026 3:59:51 PM EST | |||
| 375.00 | 54.70 | 58.30 | 56.50 | % | 0.15 | 0 | 0 | 0.36 | -0.89 | 0.00 | -0.08 | 2/6/2026 3:59:51 PM EST | |||
| 380.00 | 59.30 | 62.80 | 61.05 | % | 0.16 | 0 | 0 | 0.45 | -0.91 | 0.00 | -0.07 | 2/6/2026 3:59:51 PM EST | |||
| 385.00 | 64.10 | 67.50 | 65.80 | % | 0.17 | 0 | 0 | 0.47 | -0.92 | 0.00 | -0.06 | 2/6/2026 3:59:51 PM EST | |||
| 390.00 | 69.10 | 72.30 | 70.70 | % | 0.18 | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.05 | 2/6/2026 3:59:51 PM EST | |||
| 400.00 | 78.70 | 81.90 | 80.30 | % | 0.20 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.04 | 2/6/2026 3:59:51 PM EST |