Options Chain for ANALOG DEVICES INC COM (ADI) - $351.00 as of 2/27/2026 5:51:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 173.90 | 177.30 | 175.60 | % | 0.98 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 185.00 | 168.90 | 172.30 | 170.60 | % | 0.92 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 190.00 | 163.90 | 167.30 | 165.60 | % | 0.87 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 195.00 | 158.90 | 162.30 | 160.60 | % | 0.82 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 200.00 | 153.90 | 157.30 | 155.60 | % | 0.78 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 205.00 | 148.90 | 152.30 | 150.60 | % | 0.73 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 210.00 | 143.90 | 147.50 | 145.70 | % | 0.69 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 215.00 | 139.00 | 142.50 | 140.75 | % | 0.65 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 220.00 | 134.00 | 137.30 | 135.65 | % | 0.62 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 225.00 | 129.00 | 132.50 | 130.75 | % | 0.58 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 230.00 | 124.00 | 127.40 | 125.70 | % | 0.55 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 235.00 | 119.00 | 122.60 | 120.80 | % | 0.51 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 240.00 | 114.10 | 117.50 | 115.80 | % | 0.48 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 245.00 | 109.10 | 112.60 | 110.85 | % | 0.45 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 250.00 | 104.20 | 107.70 | 105.95 | % | 0.42 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 255.00 | 99.20 | 102.80 | 101.00 | % | 0.40 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 260.00 | 94.30 | 97.90 | 96.10 | % | 0.37 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 2/27/2026 3:59:48 PM EST | |||
| 265.00 | 89.40 | 93.00 | 91.20 | % | 0.34 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 2/27/2026 3:59:48 PM EST | |||
| 270.00 | 84.50 | 88.10 | 86.30 | % | 0.32 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 2/27/2026 3:59:48 PM EST | |||
| 275.00 | 79.60 | 83.20 | 81.40 | % | 0.30 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.02 | 2/27/2026 3:59:48 PM EST | |||
| 280.00 | 74.80 | 78.40 | 76.60 | % | 0.27 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.03 | 2/27/2026 3:59:48 PM EST | |||
| 285.00 | 70.00 | 73.40 | 71.70 | % | 0.25 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.04 | 2/27/2026 3:59:48 PM EST | |||
| 290.00 | 65.20 | 68.80 | 67.00 | % | 0.23 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.05 | 2/27/2026 3:59:48 PM EST | |||
| 295.00 | 60.50 | 64.10 | 62.30 | % | 0.21 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.06 | 2/27/2026 3:59:48 PM EST | |||
| 300.00 | 55.90 | 59.60 | 57.75 | % | 0.19 | 0 | 0 | 0.46 | 0.93 | 0.00 | -0.07 | 2/27/2026 3:59:48 PM EST | |||
| 305.00 | 51.40 | 55.00 | 53.20 | % | 0.17 | 0 | 0 | 0.35 | 0.91 | 0.00 | -0.09 | 2/27/2026 3:59:48 PM EST | |||
| 310.00 | 46.90 | 50.50 | 48.70 | % | 0.16 | 0 | 0 | 0.36 | 0.88 | 0.00 | -0.10 | 2/27/2026 3:59:48 PM EST | |||
| 315.00 | 42.60 | 46.10 | 44.35 | % | 0.14 | 0 | 0 | 0.36 | 0.86 | 0.01 | -0.12 | 2/27/2026 3:59:48 PM EST | |||
| 320.00 | 38.40 | 41.90 | 40.15 | % | 0.13 | 0 | 0 | 0.36 | 0.82 | 0.01 | -0.13 | 2/27/2026 3:59:48 PM EST | |||
| 325.00 | 34.40 | 37.80 | 36.10 | % | 0.11 | 0 | 0 | 0.35 | 0.79 | 0.01 | -0.15 | 2/27/2026 3:59:48 PM EST | |||
| 330.00 | 30.50 | 33.90 | 32.20 | % | 0.10 | 0 | 0 | 0.35 | 0.75 | 0.01 | -0.16 | 2/27/2026 3:59:48 PM EST | |||
| 335.00 | 27.70 | 30.00 | 28.85 | % | 0.09 | 0 | 0 | 0.35 | 0.71 | 0.01 | -0.17 | 2/27/2026 3:59:48 PM EST | |||
| 340.00 | 23.60 | 26.70 | 25.15 | % | 0.07 | 0 | 0 | 0.34 | 0.67 | 0.01 | -0.18 | 2/27/2026 3:59:48 PM EST | |||
| 345.00 | 21.00 | 23.40 | 22.20 | % | 0.06 | 0 | 0 | 0.35 | 0.62 | 0.01 | -0.18 | 2/27/2026 3:59:48 PM EST | |||
| 350.00 | 18.00 | 19.80 | 18.90 | 16.30 | % | 0.05 | 1 | 0 | 0.34 | 0.58 | 0.01 | -0.18 | 2/27/2026 | 2/27/2026 3:59:48 PM EST | |
| 355.00 | 15.20 | 18.00 | 16.60 | % | 0.05 | 0 | 0 | 0.34 | 0.52 | 0.01 | -0.18 | 2/27/2026 3:59:48 PM EST | |||
| 360.00 | 12.70 | 14.90 | 13.80 | % | 0.04 | 0 | 0 | 0.33 | 0.47 | 0.01 | -0.18 | 2/27/2026 3:59:48 PM EST | |||
| 365.00 | 9.80 | 12.60 | 11.20 | % | 0.03 | 0 | 0 | 0.32 | 0.42 | 0.01 | -0.17 | 2/27/2026 3:59:48 PM EST | |||
| 370.00 | 8.60 | 10.90 | 9.75 | % | 0.03 | 0 | 0 | 0.33 | 0.37 | 0.01 | -0.17 | 2/27/2026 3:59:48 PM EST | |||
| 375.00 | 7.00 | 8.80 | 7.90 | % | 0.02 | 0 | 0 | 0.32 | 0.32 | 0.01 | -0.15 | 2/27/2026 3:59:48 PM EST | |||
| 380.00 | 5.60 | 7.30 | 6.45 | 5.40 | % | 0.02 | 1 | 0 | 0.32 | 0.27 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 3:59:48 PM EST | |
| 385.00 | 3.70 | 6.00 | 4.85 | % | 0.01 | 0 | 0 | 0.31 | 0.23 | 0.01 | -0.13 | 2/27/2026 3:59:48 PM EST | |||
| 390.00 | 2.70 | 5.90 | 4.30 | % | 0.01 | 0 | 0 | 0.32 | 0.19 | 0.01 | -0.11 | 2/27/2026 3:59:48 PM EST | |||
| 395.00 | 1.20 | 4.90 | 3.05 | % | 0.01 | 0 | 0 | 0.30 | 0.15 | 0.01 | -0.10 | 2/27/2026 3:59:48 PM EST | |||
| 400.00 | 0.55 | 4.30 | 2.43 | % | 0.01 | 0 | 0 | 0.29 | 0.12 | 0.01 | -0.08 | 2/27/2026 3:59:48 PM EST | |||
| 405.00 | 0.85 | 3.90 | 2.38 | % | 0.01 | 0 | 0 | 0.30 | 0.10 | 0.00 | -0.07 | 2/27/2026 3:59:48 PM EST | |||
| 410.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.39 | 0.08 | 0.00 | -0.07 | 2/27/2026 3:59:48 PM EST | |||
| 415.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.40 | 0.07 | 0.00 | -0.06 | 2/27/2026 3:59:48 PM EST | |||
| 420.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.41 | 0.05 | 0.00 | -0.05 | 2/27/2026 3:59:48 PM EST | |||
| 425.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.04 | 2/27/2026 3:59:48 PM EST | |||
| 430.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.03 | 2/27/2026 3:59:48 PM EST | |||
| 440.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 2/27/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 235.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 245.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 250.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 255.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 260.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 2/27/2026 3:59:48 PM EST | |||
| 265.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 2/27/2026 3:59:48 PM EST | |||
| 270.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 2/27/2026 3:59:48 PM EST | |||
| 275.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.02 | 2/27/2026 3:59:48 PM EST | |||
| 280.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.03 | 2/27/2026 3:59:48 PM EST | |||
| 285.00 | 0.30 | 1.65 | 0.98 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.04 | 2/27/2026 3:59:48 PM EST | |||
| 290.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.43 | -0.04 | 0.00 | -0.05 | 2/27/2026 3:59:48 PM EST | |||
| 295.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.42 | -0.06 | 0.00 | -0.06 | 2/27/2026 3:59:48 PM EST | |||
| 300.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.41 | -0.07 | 0.00 | -0.07 | 2/27/2026 3:59:48 PM EST | |||
| 305.00 | 0.35 | 2.85 | 1.60 | % | 0.01 | 0 | 0 | 0.33 | -0.09 | 0.00 | -0.09 | 2/27/2026 3:59:48 PM EST | |||
| 310.00 | 1.50 | 3.50 | 2.50 | % | 0.01 | 0 | 0 | 0.35 | -0.12 | 0.00 | -0.10 | 2/27/2026 3:59:48 PM EST | |||
| 315.00 | 1.80 | 5.50 | 3.65 | % | 0.01 | 0 | 0 | 0.36 | -0.14 | 0.01 | -0.12 | 2/27/2026 3:59:48 PM EST | |||
| 320.00 | 2.30 | 6.20 | 4.25 | % | 0.01 | 0 | 0 | 0.35 | -0.17 | 0.01 | -0.13 | 2/27/2026 3:59:48 PM EST | |||
| 325.00 | 4.10 | 7.20 | 5.65 | % | 0.02 | 0 | 0 | 0.36 | -0.21 | 0.01 | -0.15 | 2/27/2026 3:59:48 PM EST | |||
| 330.00 | 4.60 | 8.30 | 6.45 | % | 0.02 | 0 | 0 | 0.35 | -0.25 | 0.01 | -0.16 | 2/27/2026 3:59:48 PM EST | |||
| 335.00 | 6.70 | 9.30 | 8.00 | % | 0.02 | 0 | 0 | 0.35 | -0.29 | 0.01 | -0.17 | 2/27/2026 3:59:48 PM EST | |||
| 340.00 | 8.10 | 9.80 | 8.95 | 10.55 | % | 0.03 | 1 | 0 | 0.33 | -0.33 | 0.01 | -0.18 | 2/27/2026 | 2/27/2026 3:59:48 PM EST | |
| 345.00 | 9.90 | 11.30 | 10.60 | % | 0.03 | 0 | 0 | 0.32 | -0.38 | 0.01 | -0.18 | 2/27/2026 3:59:48 PM EST | |||
| 350.00 | 11.80 | 14.00 | 12.90 | % | 0.04 | 0 | 0 | 0.33 | -0.42 | 0.01 | -0.18 | 2/27/2026 3:59:48 PM EST | |||
| 355.00 | 13.60 | 17.10 | 15.35 | % | 0.04 | 0 | 0 | 0.32 | -0.48 | 0.01 | -0.18 | 2/27/2026 3:59:48 PM EST | |||
| 360.00 | 16.60 | 19.60 | 18.10 | % | 0.05 | 0 | 0 | 0.32 | -0.53 | 0.01 | -0.18 | 2/27/2026 3:59:48 PM EST | |||
| 365.00 | 19.30 | 22.40 | 20.85 | % | 0.06 | 0 | 0 | 0.32 | -0.58 | 0.01 | -0.17 | 2/27/2026 3:59:48 PM EST | |||
| 370.00 | 22.30 | 25.40 | 23.85 | % | 0.06 | 0 | 0 | 0.31 | -0.63 | 0.01 | -0.17 | 2/27/2026 3:59:48 PM EST | |||
| 375.00 | 25.10 | 28.70 | 26.90 | % | 0.07 | 0 | 0 | 0.30 | -0.68 | 0.01 | -0.15 | 2/27/2026 3:59:48 PM EST | |||
| 380.00 | 29.20 | 32.20 | 30.70 | % | 0.08 | 0 | 0 | 0.30 | -0.73 | 0.01 | -0.14 | 2/27/2026 3:59:48 PM EST | |||
| 385.00 | 32.80 | 36.00 | 34.40 | % | 0.09 | 0 | 0 | 0.29 | -0.77 | 0.01 | -0.13 | 2/27/2026 3:59:48 PM EST | |||
| 390.00 | 36.40 | 40.10 | 38.25 | % | 0.10 | 0 | 0 | 0.28 | -0.81 | 0.01 | -0.11 | 2/27/2026 3:59:48 PM EST | |||
| 395.00 | 41.00 | 44.30 | 42.65 | % | 0.11 | 0 | 0 | 0.28 | -0.85 | 0.01 | -0.10 | 2/27/2026 3:59:48 PM EST | |||
| 400.00 | 45.40 | 48.70 | 47.05 | % | 0.12 | 0 | 0 | 0.27 | -0.88 | 0.01 | -0.08 | 2/27/2026 3:59:48 PM EST | |||
| 405.00 | 49.60 | 53.20 | 51.40 | % | 0.13 | 0 | 0 | 0.36 | -0.90 | 0.00 | -0.07 | 2/27/2026 3:59:48 PM EST | |||
| 410.00 | 54.30 | 57.90 | 56.10 | % | 0.14 | 0 | 0 | 0.31 | -0.92 | 0.00 | -0.07 | 2/27/2026 3:59:48 PM EST | |||
| 415.00 | 59.10 | 62.60 | 60.85 | % | 0.15 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.06 | 2/27/2026 3:59:48 PM EST | |||
| 420.00 | 64.00 | 67.50 | 65.75 | % | 0.16 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.05 | 2/27/2026 3:59:48 PM EST | |||
| 425.00 | 68.40 | 72.50 | 70.45 | % | 0.17 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.04 | 2/27/2026 3:59:48 PM EST | |||
| 430.00 | 73.30 | 77.40 | 75.35 | % | 0.18 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.03 | 2/27/2026 3:59:48 PM EST | |||
| 440.00 | 83.80 | 87.20 | 85.50 | % | 0.19 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 2/27/2026 3:59:48 PM EST |