Options Chain for ANALOG DEVICES INC COM (ADI) - $337.10 as of 2/16/2026 1:03:24 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 | 175.40 | 179.40 | 177.40 | % | 1.11 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 165.00 | 170.40 | 174.40 | 172.40 | % | 1.04 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 170.00 | 165.30 | 169.50 | 167.40 | % | 0.98 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 175.00 | 160.30 | 164.50 | 162.40 | % | 0.93 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 180.00 | 155.40 | 159.50 | 157.45 | % | 0.87 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 185.00 | 150.40 | 154.30 | 152.35 | % | 0.82 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 190.00 | 145.50 | 149.10 | 147.30 | % | 0.78 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 195.00 | 140.50 | 144.20 | 142.35 | % | 0.73 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 200.00 | 135.90 | 139.40 | 137.65 | % | 0.69 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 205.00 | 130.90 | 134.40 | 132.65 | % | 0.65 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 210.00 | 125.50 | 129.20 | 127.35 | % | 0.61 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 215.00 | 120.90 | 124.50 | 122.70 | % | 0.57 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 220.00 | 115.50 | 119.60 | 117.55 | % | 0.53 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 225.00 | 110.50 | 114.20 | 112.35 | % | 0.50 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 230.00 | 105.50 | 109.30 | 107.40 | % | 0.47 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 235.00 | 100.50 | 104.30 | 102.40 | % | 0.44 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 240.00 | 95.60 | 99.30 | 97.45 | % | 0.41 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 245.00 | 91.10 | 94.30 | 92.70 | % | 0.38 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 250.00 | 85.70 | 89.70 | 87.70 | % | 0.35 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 255.00 | 80.70 | 84.50 | 82.60 | % | 0.32 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 260.00 | 75.80 | 79.60 | 77.70 | % | 0.30 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 265.00 | 71.40 | 73.80 | 72.60 | 71.83 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.71 | 0.98 | 0.00 | -0.04 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 270.00 | 66.10 | 69.00 | 67.55 | 68.50 | % | 0.25 | 1 | 0 | 0.68 | 0.97 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:56 PM EST | |
| 275.00 | 61.60 | 64.90 | 63.25 | % | 0.23 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.08 | 2/13/2026 3:59:56 PM EST | |||
| 280.00 | 56.90 | 60.10 | 58.50 | 35.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.10 | 2/3/2026 | 2/13/2026 3:59:56 PM EST |
| 285.00 | 52.10 | 54.70 | 53.40 | 53.35 | +10.50 | +24.51% | 0.19 | 1 | 4 | 0.44 | 0.93 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 290.00 | 47.50 | 50.70 | 49.10 | % | 0.17 | 0 | 0 | 0.48 | 0.91 | 0.00 | -0.15 | 2/13/2026 3:59:56 PM EST | |||
| 295.00 | 42.90 | 46.20 | 44.55 | 34.45 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.48 | 0.89 | 0.00 | -0.17 | 2/5/2026 | 2/13/2026 3:59:56 PM EST |
| 300.00 | 38.50 | 42.00 | 40.25 | 19.75 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.47 | 0.86 | 0.01 | -0.20 | 1/22/2026 | 2/13/2026 3:59:56 PM EST |
| 305.00 | 34.20 | 37.50 | 35.85 | % | 0.12 | 0 | 0 | 0.47 | 0.83 | 0.01 | -0.23 | 2/13/2026 3:59:56 PM EST | |||
| 310.00 | 30.10 | 32.70 | 31.40 | 27.70 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.45 | 0.79 | 0.01 | -0.25 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 315.00 | 26.10 | 28.80 | 27.45 | 22.87 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.44 | 0.75 | 0.01 | -0.27 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 320.00 | 23.00 | 24.90 | 23.95 | 26.50 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.44 | 0.70 | 0.01 | -0.29 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 325.00 | 19.50 | 21.40 | 20.45 | 22.95 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.43 | 0.65 | 0.01 | -0.30 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 330.00 | 16.30 | 18.90 | 17.60 | 21.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.44 | 0.60 | 0.01 | -0.31 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 335.00 | 13.70 | 15.40 | 14.55 | 14.54 | +1.09 | +8.11% | 0.04 | 8 | 4 | 0.42 | 0.54 | 0.01 | -0.31 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 340.00 | 11.10 | 12.70 | 11.90 | 11.91 | +0.86 | +7.79% | 0.04 | 4 | 3 | 0.42 | 0.48 | 0.01 | -0.31 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 345.00 | 8.80 | 10.50 | 9.65 | 4.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | 0.42 | 0.01 | -0.30 | 1/22/2026 | 2/13/2026 3:59:56 PM EST |
| 350.00 | 7.00 | 8.90 | 7.95 | 7.00 | +2.20 | +45.84% | 0.02 | 1 | 5 | 0.41 | 0.36 | 0.01 | -0.29 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 355.00 | 5.40 | 6.90 | 6.15 | 5.71 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.41 | 0.31 | 0.01 | -0.27 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 360.00 | 4.20 | 5.90 | 5.05 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.26 | 0.01 | -0.25 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 365.00 | 3.20 | 5.40 | 4.30 | % | 0.01 | 0 | 0 | 0.42 | 0.22 | 0.01 | -0.23 | 2/13/2026 3:59:56 PM EST | |||
| 370.00 | 1.75 | 4.30 | 3.03 | % | 0.01 | 0 | 0 | 0.40 | 0.18 | 0.01 | -0.20 | 2/13/2026 3:59:56 PM EST | |||
| 375.00 | 1.90 | 3.90 | 2.90 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.44 | 0.15 | 0.01 | -0.18 | 2/6/2026 | 2/13/2026 3:59:56 PM EST |
| 380.00 | 0.45 | 2.40 | 1.43 | % | 0.00 | 0 | 0 | 0.37 | 0.12 | 0.01 | -0.16 | 2/13/2026 3:59:56 PM EST | |||
| 385.00 | 0.55 | 1.95 | 1.25 | 0.50 | % | 0.00 | 30 | 0 | 0.39 | 0.10 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:56 PM EST | |
| 390.00 | 1.00 | 2.35 | 1.68 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.08 | 0.00 | -0.11 | 2/6/2026 | 2/13/2026 3:59:56 PM EST |
| 395.00 | 0.05 | 2.10 | 1.08 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.00 | -0.10 | 2/13/2026 3:59:56 PM EST | |||
| 400.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.57 | 0.05 | 0.00 | -0.08 | 2/13/2026 3:59:56 PM EST | |||
| 405.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.59 | 0.04 | 0.00 | -0.06 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 245.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.35 | 1.18 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:56 PM EST |
| 255.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 265.00 | 0.05 | 2.60 | 1.33 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.04 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 270.00 | 0.05 | 2.70 | 1.38 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.03 | 0.00 | -0.06 | 1/26/2026 | 2/13/2026 3:59:56 PM EST |
| 275.00 | 0.30 | 2.90 | 1.60 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.00 | -0.08 | 2/13/2026 3:59:56 PM EST | |||
| 280.00 | 0.30 | 2.20 | 1.25 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | -0.05 | 0.00 | -0.10 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 285.00 | 0.30 | 2.75 | 1.53 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.49 | -0.07 | 0.00 | -0.13 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 290.00 | 0.85 | 3.30 | 2.08 | 5.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.09 | 0.00 | -0.15 | 2/2/2026 | 2/13/2026 3:59:56 PM EST |
| 295.00 | 1.70 | 3.80 | 2.75 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.52 | -0.11 | 0.00 | -0.17 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 300.00 | 2.25 | 4.30 | 3.28 | 4.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.49 | -0.14 | 0.01 | -0.20 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 305.00 | 2.50 | 4.80 | 3.65 | 5.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.17 | 0.01 | -0.23 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 310.00 | 3.90 | 6.00 | 4.95 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.47 | -0.21 | 0.01 | -0.25 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 315.00 | 4.90 | 6.70 | 5.80 | 5.87 | +0.05 | +0.86% | 0.02 | 1 | 4 | 0.45 | -0.25 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 320.00 | 6.20 | 8.10 | 7.15 | 10.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | -0.30 | 0.01 | -0.29 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 325.00 | 7.80 | 9.70 | 8.75 | 10.35 | -4.50 | -30.31% | 0.03 | 1 | 1 | 0.44 | -0.35 | 0.01 | -0.30 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 330.00 | 9.60 | 11.60 | 10.60 | 11.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.43 | -0.40 | 0.01 | -0.31 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 335.00 | 11.80 | 13.80 | 12.80 | 13.68 | % | 0.04 | 6 | 0 | 0.43 | -0.46 | 0.01 | -0.31 | 2/13/2026 | 2/13/2026 3:59:56 PM EST | |
| 340.00 | 14.30 | 16.70 | 15.50 | % | 0.05 | 0 | 0 | 0.43 | -0.52 | 0.01 | -0.31 | 2/13/2026 3:59:56 PM EST | |||
| 345.00 | 17.30 | 19.10 | 18.20 | % | 0.05 | 0 | 0 | 0.42 | -0.58 | 0.01 | -0.30 | 2/13/2026 3:59:56 PM EST | |||
| 350.00 | 20.50 | 22.60 | 21.55 | % | 0.06 | 0 | 0 | 0.42 | -0.64 | 0.01 | -0.29 | 2/13/2026 3:59:56 PM EST | |||
| 355.00 | 24.10 | 26.10 | 25.10 | % | 0.07 | 0 | 0 | 0.42 | -0.69 | 0.01 | -0.27 | 2/13/2026 3:59:56 PM EST | |||
| 360.00 | 26.50 | 30.40 | 28.45 | % | 0.08 | 0 | 0 | 0.40 | -0.74 | 0.01 | -0.25 | 2/13/2026 3:59:56 PM EST | |||
| 365.00 | 30.40 | 34.20 | 32.30 | % | 0.09 | 0 | 0 | 0.39 | -0.78 | 0.01 | -0.23 | 2/13/2026 3:59:56 PM EST | |||
| 370.00 | 34.30 | 38.30 | 36.30 | % | 0.10 | 0 | 0 | 0.37 | -0.82 | 0.01 | -0.20 | 2/13/2026 3:59:56 PM EST | |||
| 375.00 | 38.60 | 42.70 | 40.65 | % | 0.11 | 0 | 0 | 0.48 | -0.85 | 0.01 | -0.18 | 2/13/2026 3:59:56 PM EST | |||
| 380.00 | 43.60 | 47.10 | 45.35 | % | 0.12 | 0 | 0 | 0.50 | -0.88 | 0.01 | -0.16 | 2/13/2026 3:59:56 PM EST | |||
| 385.00 | 48.20 | 51.60 | 49.90 | % | 0.13 | 0 | 0 | 0.50 | -0.90 | 0.01 | -0.13 | 2/13/2026 3:59:56 PM EST | |||
| 390.00 | 52.80 | 56.30 | 54.55 | % | 0.14 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.11 | 2/13/2026 3:59:56 PM EST | |||
| 395.00 | 56.90 | 61.00 | 58.95 | % | 0.15 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.10 | 2/13/2026 3:59:56 PM EST | |||
| 400.00 | 61.80 | 65.90 | 63.85 | % | 0.16 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.08 | 2/13/2026 3:59:56 PM EST | |||
| 405.00 | 66.70 | 70.70 | 68.70 | % | 0.17 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.06 | 2/13/2026 3:59:56 PM EST |