Options Chain for ANALOG DEVICES INC COM (ADI) - $238.91 as of 2/21/2025 7:41:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 116.90 | 120.70 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 125.00 | 112.00 | 115.80 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 130.00 | 107.00 | 110.80 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 135.00 | 102.20 | 105.80 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 140.00 | 97.00 | 100.80 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 145.00 | 92.10 | 95.80 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 150.00 | 87.10 | 90.90 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 155.00 | 82.10 | 85.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 160.00 | 77.10 | 80.80 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 165.00 | 72.90 | 75.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 170.00 | 67.10 | 70.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 175.00 | 62.00 | 65.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 180.00 | 57.80 | 60.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 185.00 | 52.10 | 55.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 190.00 | 47.10 | 50.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 192.50 | 44.70 | 48.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 195.00 | 42.10 | 45.90 | 51.80 | 0.00 | 0.00% | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 197.50 | 39.60 | 43.40 | 27.80 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 200.00 | 37.60 | 40.90 | 34.29 | 0.00 | 0.00% | 0 | 15 | 0.84 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 202.50 | 34.70 | 38.40 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 205.00 | 32.50 | 35.90 | 40.00 | -1.33 | -3.22% | 1 | 30 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 207.50 | 29.70 | 33.40 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 210.00 | 28.60 | 30.40 | 28.75 | -4.75 | -14.18% | 17 | 312 | 0.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 212.50 | 24.70 | 28.50 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.99 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 215.00 | 22.40 | 26.10 | 21.80 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.97 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 217.50 | 20.10 | 23.70 | 10.60 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.95 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 220.00 | 18.00 | 21.30 | 20.60 | +0.10 | +0.49% | 2 | 16 | 0.53 | 0.92 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 222.50 | 16.80 | 17.70 | 13.55 | 0.00 | 0.00% | 0 | 113 | 0.34 | 0.89 | 0.02 | -0.08 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 225.00 | 14.70 | 15.20 | 15.00 | -5.00 | -25.00% | 1 | 247 | 0.33 | 0.85 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 227.50 | 12.40 | 13.00 | 12.00 | -2.38 | -16.56% | 1 | 45 | 0.31 | 0.80 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 230.00 | 9.40 | 11.50 | 10.10 | -5.68 | -36.00% | 41 | 215 | 0.28 | 0.75 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 232.50 | 8.60 | 9.20 | 7.40 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.68 | 0.03 | -0.15 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 235.00 | 6.90 | 7.40 | 9.00 | -1.89 | -17.36% | 1 | 7 | 0.29 | 0.62 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 237.50 | 5.40 | 5.80 | 6.20 | -3.90 | -38.62% | 8 | 34 | 0.28 | 0.54 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 240.00 | 3.90 | 4.50 | 4.25 | -2.55 | -37.50% | 6 | 169 | 0.27 | 0.46 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 242.50 | 2.80 | 3.50 | 3.60 | -2.40 | -40.00% | 4 | 4 | 0.25 | 0.38 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 245.00 | 2.05 | 2.50 | 2.52 | -1.58 | -38.54% | 6 | 35 | 0.26 | 0.30 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 247.50 | 1.55 | 1.80 | 2.85 | -0.65 | -18.58% | 1 | 0 | 0.26 | 0.24 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 250.00 | 1.05 | 1.30 | 1.15 | -1.70 | -59.65% | 4 | 433 | 0.26 | 0.18 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 252.50 | 0.70 | 0.90 | 0.73 | % | 11 | 0 | 0.26 | 0.13 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 255.00 | 0.45 | 0.60 | 0.58 | -0.77 | -57.04% | 5 | 10 | 0.26 | 0.10 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 257.50 | 0.25 | 0.40 | 0.35 | % | 64 | 0 | 0.25 | 0.07 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 260.00 | 0.15 | 0.30 | 0.28 | -0.37 | -56.93% | 1 | 6 | 0.26 | 0.05 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 262.50 | 0.00 | 1.40 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.03 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 265.00 | 0.15 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.02 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 275.00 | 0.00 | 0.40 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 285.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 295.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 305.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.35 | 1.13 | 0.00 | 0.00% | 0 | 17 | 1.12 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 1.35 | 1.90 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.35 | 0.33 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 192.50 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 15 | 0.59 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 197.50 | 0.00 | 0.40 | 1.22 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.45 | 0.15 | -0.20 | -57.15% | 5 | 17 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 202.50 | 0.00 | 0.45 | 1.99 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 205.00 | 0.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 207.50 | 0.00 | 0.55 | 3.58 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 210.00 | 0.05 | 0.60 | 1.20 | 0.00 | 0.00% | 0 | 16 | 0.36 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 212.50 | 0.00 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 9 | 0.38 | -0.01 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 215.00 | 0.35 | 0.50 | 0.25 | -0.05 | -16.67% | 10 | 20 | 0.35 | -0.03 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 217.50 | 0.45 | 0.65 | 0.48 | 0.00 | 0.00% | 0 | 13 | 0.33 | -0.05 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 220.00 | 0.60 | 0.85 | 0.50 | +0.08 | +19.05% | 1 | 28 | 0.32 | -0.08 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 222.50 | 0.85 | 1.05 | 0.92 | +0.17 | +22.67% | 1 | 9 | 0.31 | -0.11 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 225.00 | 1.15 | 1.40 | 1.25 | +0.54 | +76.06% | 12 | 14 | 0.31 | -0.15 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 227.50 | 1.60 | 1.80 | 1.55 | +0.25 | +19.24% | 7 | 15 | 0.30 | -0.20 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 230.00 | 2.10 | 2.50 | 2.30 | +0.90 | +64.29% | 25 | 123 | 0.31 | -0.25 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 232.50 | 2.75 | 3.10 | 3.00 | +1.53 | +104.09% | 12 | 56 | 0.30 | -0.32 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 235.00 | 3.60 | 3.90 | 4.00 | +1.79 | +81.00% | 17 | 15 | 0.28 | -0.38 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 237.50 | 4.60 | 5.10 | 5.20 | +1.00 | +23.81% | 22 | 11 | 0.28 | -0.46 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 240.00 | 5.80 | 6.20 | 5.90 | +2.10 | +55.27% | 41 | 32 | 0.27 | -0.54 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 242.50 | 7.30 | 9.40 | 6.70 | +2.23 | +49.89% | 13 | 10 | 0.32 | -0.62 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 245.00 | 8.90 | 11.10 | 9.50 | +3.30 | +53.23% | 28 | 18 | 0.33 | -0.70 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 247.50 | 10.70 | 11.20 | 7.20 | -0.10 | -1.37% | 2 | 3 | 0.27 | -0.76 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 250.00 | 12.60 | 13.30 | 8.10 | 0.00 | 0.00% | 0 | 13 | 0.27 | -0.82 | 0.02 | -0.11 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 252.50 | 14.60 | 15.50 | % | 0 | 0 | 0.27 | -0.87 | 0.02 | -0.09 | 2/21/2025 3:59:58 PM EST | |||
| 255.00 | 15.40 | 19.30 | % | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.07 | 2/21/2025 3:59:58 PM EST | |||
| 257.50 | 17.80 | 21.60 | % | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.06 | 2/21/2025 3:59:58 PM EST | |||
| 260.00 | 20.20 | 24.00 | % | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.05 | 2/21/2025 3:59:58 PM EST | |||
| 262.50 | 22.60 | 26.40 | % | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 265.00 | 25.10 | 28.90 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 270.00 | 30.00 | 33.80 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 275.00 | 35.00 | 38.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 280.00 | 40.00 | 43.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 285.00 | 45.00 | 48.80 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 290.00 | 50.00 | 53.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 295.00 | 55.00 | 58.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 300.00 | 60.00 | 63.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 305.00 | 65.00 | 68.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 310.00 | 69.90 | 73.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |