Options Chain for ANALOG DEVICES INC COM (ADI) - $356.89 as of 2/24/2026 7:31:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 204.70 | 207.90 | 206.30 | % | 1.38 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 155.00 | 199.70 | 202.90 | 201.30 | % | 1.30 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 160.00 | 194.70 | 197.90 | 196.30 | % | 1.23 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 165.00 | 189.70 | 193.00 | 191.35 | % | 1.16 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 170.00 | 184.70 | 188.00 | 186.35 | % | 1.10 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 175.00 | 179.70 | 183.00 | 181.35 | % | 1.04 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 180.00 | 174.60 | 178.00 | 176.30 | 166.60 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:04 PM EST |
| 185.00 | 169.80 | 173.00 | 171.40 | 175.70 | % | 0.93 | 15 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:04 PM EST | |
| 190.00 | 164.70 | 168.00 | 166.35 | 163.58 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:04 PM EST |
| 195.00 | 159.80 | 163.10 | 161.45 | 151.00 | 0.00 | 0.00% | 0.83 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:04 PM EST |
| 200.00 | 154.80 | 158.10 | 156.45 | 146.00 | 0.00 | 0.00% | 0.78 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:04 PM EST |
| 210.00 | 144.90 | 148.20 | 146.55 | % | 0.70 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 220.00 | 135.00 | 138.30 | 136.65 | 122.88 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:04 PM EST |
| 230.00 | 125.20 | 128.50 | 126.85 | 124.40 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.77 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 2/24/2026 4:00:04 PM EST |
| 240.00 | 115.30 | 118.60 | 116.95 | 114.25 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.72 | 0.99 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 250.00 | 105.50 | 108.80 | 107.15 | 97.50 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.67 | 0.99 | 0.00 | -0.01 | 2/18/2026 | 2/24/2026 4:00:04 PM EST |
| 260.00 | 95.80 | 99.10 | 97.45 | 95.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.59 | 0.98 | 0.00 | -0.04 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 270.00 | 86.10 | 89.40 | 87.75 | 84.40 | 0.00 | 0.00% | 0.33 | 0 | 69 | 0.54 | 0.97 | 0.00 | -0.05 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 280.00 | 77.40 | 79.90 | 78.65 | 65.10 | 0.00 | 0.00% | 0.28 | 0 | 26 | 0.43 | 0.95 | 0.00 | -0.06 | 2/19/2026 | 2/24/2026 4:00:04 PM EST |
| 290.00 | 68.10 | 70.50 | 69.30 | 65.00 | 0.00 | 0.00% | 0.24 | 0 | 68 | 0.42 | 0.93 | 0.00 | -0.08 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 300.00 | 58.90 | 61.40 | 60.15 | 58.50 | 0.00 | 0.00% | 0.20 | 0 | 77 | 0.40 | 0.90 | 0.00 | -0.10 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 310.00 | 49.50 | 52.80 | 51.15 | 51.93 | +1.93 | +3.86% | 0.17 | 10 | 85 | 0.38 | 0.86 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 320.00 | 41.40 | 44.40 | 42.90 | 43.95 | +3.55 | +8.79% | 0.13 | 18 | 134 | 0.37 | 0.81 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 330.00 | 33.70 | 36.70 | 35.20 | 36.00 | +2.70 | +8.11% | 0.11 | 8 | 196 | 0.36 | 0.74 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 340.00 | 26.90 | 29.60 | 28.25 | 31.40 | +5.40 | +20.77% | 0.08 | 5 | 219 | 0.35 | 0.67 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 350.00 | 21.30 | 22.30 | 21.80 | 22.60 | +1.10 | +5.12% | 0.06 | 9 | 1,325 | 0.34 | 0.59 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 360.00 | 16.00 | 16.70 | 16.35 | 16.60 | +0.04 | +0.25% | 0.05 | 17 | 262 | 0.33 | 0.50 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 370.00 | 11.70 | 12.40 | 12.05 | 13.20 | +2.88 | +27.91% | 0.03 | 45 | 164 | 0.33 | 0.41 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 380.00 | 8.40 | 8.90 | 8.65 | 9.60 | +1.20 | +14.29% | 0.02 | 195 | 47 | 0.32 | 0.32 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 390.00 | 5.80 | 6.30 | 6.05 | 6.40 | +0.34 | +5.62% | 0.02 | 101 | 130 | 0.32 | 0.25 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 400.00 | 3.90 | 4.50 | 4.20 | 4.60 | +0.17 | +3.84% | 0.01 | 38 | 81 | 0.32 | 0.19 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 410.00 | 2.60 | 3.60 | 3.10 | 3.00 | +0.20 | +7.15% | 0.01 | 5 | 8 | 0.33 | 0.14 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 420.00 | 1.75 | 2.70 | 2.23 | 2.35 | +0.33 | +16.34% | 0.01 | 3 | 5 | 0.33 | 0.10 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 430.00 | 1.30 | 1.75 | 1.53 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.34 | 0.07 | 0.00 | -0.06 | 2/19/2026 | 2/24/2026 4:00:04 PM EST |
| 440.00 | 0.40 | 1.55 | 0.98 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.05 | 0.00 | -0.05 | 2/19/2026 | 2/24/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 2.85 | 1.43 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.46 | 0.03 | 0.00 | -0.03 | 2/19/2026 | 2/24/2026 4:00:04 PM EST |
| 460.00 | 0.25 | 0.90 | 0.58 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.35 | 0.03 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 470.00 | 0.25 | 0.65 | 0.45 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.36 | 0.02 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 1.10 | 0.55 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/24/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 0.80 | 0.40 | 0.20 | +0.05 | +33.34% | 0.00 | 4 | 13 | 0.80 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 1.00 | 0.50 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/24/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | -0.01 | 0.00 | -0.01 | 1/27/2026 | 2/24/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 1.30 | 0.65 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.57 | -0.01 | 0.00 | -0.01 | 2/9/2026 | 2/24/2026 4:00:04 PM EST |
| 260.00 | 0.10 | 1.45 | 0.78 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.44 | -0.02 | 0.00 | -0.04 | 2/18/2026 | 2/24/2026 4:00:04 PM EST |
| 270.00 | 0.10 | 1.35 | 0.73 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.39 | -0.03 | 0.00 | -0.05 | 2/19/2026 | 2/24/2026 4:00:04 PM EST |
| 280.00 | 0.70 | 1.65 | 1.18 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.41 | -0.05 | 0.00 | -0.06 | 2/18/2026 | 2/24/2026 4:00:04 PM EST |
| 290.00 | 1.25 | 2.10 | 1.68 | 1.96 | -0.24 | -10.91% | 0.01 | 1 | 232 | 0.39 | -0.07 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 300.00 | 2.50 | 2.95 | 2.73 | 2.65 | -0.55 | -17.19% | 0.01 | 1 | 180 | 0.39 | -0.10 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 310.00 | 3.30 | 4.10 | 3.70 | 3.72 | -0.69 | -15.65% | 0.01 | 32 | 114 | 0.37 | -0.14 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 320.00 | 5.00 | 5.70 | 5.35 | 5.34 | -1.06 | -16.57% | 0.02 | 3 | 80 | 0.36 | -0.19 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 330.00 | 6.70 | 8.10 | 7.40 | 7.30 | -1.31 | -15.22% | 0.02 | 41 | 334 | 0.34 | -0.26 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 340.00 | 10.20 | 10.90 | 10.55 | 10.39 | -1.41 | -11.95% | 0.03 | 48 | 49 | 0.34 | -0.33 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 350.00 | 14.10 | 14.90 | 14.50 | 13.60 | -2.68 | -16.47% | 0.04 | 36 | 69 | 0.34 | -0.41 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 360.00 | 18.80 | 19.70 | 19.25 | 18.00 | -3.34 | -15.66% | 0.05 | 33 | 62 | 0.33 | -0.50 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 370.00 | 24.60 | 25.50 | 25.05 | 23.70 | -2.80 | -10.57% | 0.07 | 5 | 11 | 0.33 | -0.59 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 380.00 | 30.20 | 32.40 | 31.30 | 30.72 | -8.18 | -21.03% | 0.08 | 2 | 1 | 0.31 | -0.68 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 390.00 | 37.40 | 39.80 | 38.60 | 41.25 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.30 | -0.75 | 0.01 | -0.14 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 400.00 | 45.80 | 48.10 | 46.95 | 49.64 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.30 | -0.81 | 0.01 | -0.12 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 410.00 | 54.70 | 57.00 | 55.85 | % | 0.14 | 0 | 0 | 0.30 | -0.86 | 0.01 | -0.10 | 2/24/2026 4:00:04 PM EST | |||
| 420.00 | 64.00 | 66.40 | 65.20 | 76.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.37 | -0.90 | 0.00 | -0.08 | 2/18/2026 | 2/24/2026 4:00:04 PM EST |
| 430.00 | 73.40 | 76.00 | 74.70 | % | 0.17 | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.06 | 2/24/2026 4:00:04 PM EST | |||
| 440.00 | 83.20 | 86.50 | 84.85 | % | 0.19 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.05 | 2/24/2026 4:00:04 PM EST | |||
| 450.00 | 93.10 | 96.40 | 94.75 | % | 0.21 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.03 | 2/24/2026 4:00:04 PM EST | |||
| 460.00 | 103.00 | 106.40 | 104.70 | % | 0.23 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.03 | 2/24/2026 4:00:04 PM EST | |||
| 470.00 | 112.90 | 116.30 | 114.60 | % | 0.24 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 2/24/2026 4:00:04 PM EST | |||
| 480.00 | 122.90 | 126.10 | 124.50 | % | 0.26 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:04 PM EST |