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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 126.90 | 130.80 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 115.00 | 122.00 | 125.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 120.00 | 117.00 | 120.80 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 125.00 | 112.00 | 115.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 130.00 | 106.90 | 110.60 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 135.00 | 102.00 | 105.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 140.00 | 97.00 | 100.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 145.00 | 92.00 | 95.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 150.00 | 87.00 | 90.90 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 155.00 | 82.10 | 85.90 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 160.00 | 77.20 | 80.90 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 165.00 | 72.20 | 76.00 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 170.00 | 67.60 | 71.10 | 71.60 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.99 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 175.00 | 62.40 | 66.20 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 180.00 | 57.50 | 61.30 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 185.00 | 52.60 | 56.20 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 190.00 | 49.10 | 50.60 | 19.60 | 0.00 | 0.00% | 0 | 18 | 0.43 | 0.97 | 0.00 | -0.03 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 195.00 | 44.10 | 46.80 | 23.50 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.95 | 0.00 | -0.04 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 200.00 | 38.20 | 40.90 | 21.13 | 0.00 | 0.00% | 0 | 42 | 0.24 | 0.93 | 0.00 | -0.04 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 210.00 | 30.90 | 31.50 | 35.10 | -1.00 | -2.77% | 7 | 608 | 0.29 | 0.87 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 220.00 | 21.80 | 23.10 | 22.30 | -4.40 | -16.48% | 8 | 132 | 0.27 | 0.78 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 230.00 | 14.10 | 15.90 | 17.20 | -1.59 | -8.47% | 61 | 259 | 0.26 | 0.66 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 240.00 | 9.10 | 10.10 | 9.65 | -2.75 | -22.18% | 57 | 371 | 0.27 | 0.51 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 250.00 | 5.30 | 5.70 | 5.67 | -1.63 | -22.33% | 607 | 1,103 | 0.26 | 0.36 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 260.00 | 2.70 | 2.90 | 2.80 | -1.10 | -28.21% | 94 | 435 | 0.26 | 0.22 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 270.00 | 1.20 | 1.40 | 1.40 | -0.75 | -34.89% | 3 | 18 | 0.25 | 0.12 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 280.00 | 0.50 | 0.65 | 0.98 | 0.00 | 0.00% | 0 | 38 | 0.25 | 0.06 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 290.00 | 0.05 | 0.65 | % | 0 | 0 | 0.25 | 0.03 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 0.45 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.85 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 170.00 | 0.05 | 0.50 | 0.98 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.01 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 175.00 | 0.05 | 0.55 | 0.26 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.01 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 180.00 | 0.10 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 58 | 0.35 | -0.02 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 185.00 | 0.05 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 53 | 0.32 | -0.03 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 190.00 | 0.15 | 0.90 | 0.69 | 0.00 | 0.00% | 0 | 208 | 0.34 | -0.03 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 195.00 | 0.55 | 0.85 | 0.70 | -0.17 | -19.54% | 4 | 35 | 0.34 | -0.05 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 200.00 | 0.90 | 1.10 | 1.00 | +0.20 | +25.00% | 105 | 113 | 0.33 | -0.07 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 210.00 | 1.75 | 2.00 | 1.90 | +0.45 | +31.04% | 13 | 324 | 0.31 | -0.13 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 220.00 | 3.30 | 3.60 | 3.49 | +0.94 | +36.87% | 44 | 74 | 0.30 | -0.22 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 230.00 | 6.00 | 6.40 | 6.50 | +1.80 | +38.30% | 128 | 45 | 0.29 | -0.34 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 240.00 | 10.10 | 10.50 | 10.39 | +2.59 | +33.21% | 108 | 215 | 0.27 | -0.49 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 250.00 | 15.90 | 16.40 | 14.30 | +1.10 | +8.34% | 44 | 58 | 0.26 | -0.64 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 260.00 | 23.40 | 23.90 | 24.10 | +6.00 | +33.15% | 12 | 5 | 0.26 | -0.78 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 270.00 | 31.50 | 34.10 | % | 0 | 0 | 0.27 | -0.88 | 0.01 | -0.04 | 2/21/2025 3:59:58 PM EST | |||
| 280.00 | 40.10 | 43.80 | % | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 290.00 | 50.00 | 53.80 | % | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 300.00 | 60.00 | 63.80 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 310.00 | 70.00 | 73.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 320.00 | 79.90 | 83.80 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |