Options Chain for ANALOG DEVICES INC COM (ADI) - $346.37 as of 2/19/2026 1:03:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 171.70 | 175.90 | 173.80 | % | 1.02 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 175.00 | 166.70 | 170.90 | 168.80 | % | 0.96 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 180.00 | 161.70 | 165.90 | 163.80 | % | 0.91 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 185.00 | 156.70 | 160.80 | 158.75 | % | 0.86 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 190.00 | 151.70 | 155.90 | 153.80 | % | 0.81 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 195.00 | 146.70 | 150.90 | 148.80 | % | 0.76 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 200.00 | 141.70 | 145.90 | 143.80 | % | 0.72 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 205.00 | 136.80 | 140.90 | 138.85 | % | 0.68 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 210.00 | 131.70 | 135.90 | 133.80 | % | 0.64 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 215.00 | 126.80 | 131.00 | 128.90 | % | 0.60 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 220.00 | 121.80 | 125.90 | 123.85 | % | 0.56 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 225.00 | 117.00 | 121.00 | 119.00 | % | 0.53 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 230.00 | 112.00 | 116.00 | 114.00 | % | 0.50 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 235.00 | 107.00 | 110.80 | 108.90 | 111.30 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 11:58:50 AM EST |
| 240.00 | 102.00 | 106.10 | 104.05 | % | 0.43 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 245.00 | 97.10 | 100.80 | 98.95 | 106.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.65 | 0.99 | 0.00 | -0.01 | 2/18/2026 | 2/19/2026 11:58:50 AM EST |
| 250.00 | 92.10 | 96.40 | 94.25 | % | 0.38 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 255.00 | 87.50 | 91.10 | 89.30 | % | 0.35 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 2/19/2026 11:58:50 AM EST | |||
| 260.00 | 83.10 | 85.90 | 84.50 | 93.00 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.58 | 0.98 | 0.00 | -0.02 | 2/18/2026 | 2/19/2026 11:58:50 AM EST |
| 265.00 | 78.20 | 81.40 | 79.80 | % | 0.30 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.03 | 2/19/2026 11:58:50 AM EST | |||
| 270.00 | 73.10 | 76.60 | 74.85 | % | 0.28 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.05 | 2/19/2026 11:58:50 AM EST | |||
| 275.00 | 68.60 | 71.90 | 70.25 | % | 0.26 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.06 | 2/19/2026 11:58:50 AM EST | |||
| 280.00 | 63.60 | 67.20 | 65.40 | % | 0.23 | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.07 | 2/19/2026 11:58:50 AM EST | |||
| 285.00 | 59.00 | 62.50 | 60.75 | % | 0.21 | 0 | 0 | 0.48 | 0.92 | 0.00 | -0.08 | 2/19/2026 11:58:50 AM EST | |||
| 290.00 | 54.40 | 58.00 | 56.20 | % | 0.19 | 0 | 0 | 0.42 | 0.90 | 0.00 | -0.10 | 2/19/2026 11:58:50 AM EST | |||
| 295.00 | 49.90 | 53.50 | 51.70 | % | 0.18 | 0 | 0 | 0.41 | 0.89 | 0.00 | -0.11 | 2/19/2026 11:58:50 AM EST | |||
| 300.00 | 45.80 | 49.20 | 47.50 | % | 0.16 | 0 | 0 | 0.40 | 0.87 | 0.00 | -0.12 | 2/19/2026 11:58:50 AM EST | |||
| 305.00 | 41.30 | 44.90 | 43.10 | 37.58 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.40 | 0.84 | 0.01 | -0.13 | 2/17/2026 | 2/19/2026 11:58:50 AM EST |
| 310.00 | 37.40 | 40.60 | 39.00 | % | 0.13 | 0 | 0 | 0.39 | 0.81 | 0.01 | -0.15 | 2/19/2026 11:58:50 AM EST | |||
| 315.00 | 33.50 | 36.50 | 35.00 | 30.25 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.38 | 0.78 | 0.01 | -0.16 | 2/17/2026 | 2/19/2026 11:58:50 AM EST |
| 320.00 | 30.00 | 32.20 | 31.10 | 33.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.37 | 0.74 | 0.01 | -0.17 | 2/18/2026 | 2/19/2026 11:58:50 AM EST |
| 325.00 | 26.30 | 28.50 | 27.40 | % | 0.08 | 0 | 0 | 0.38 | 0.70 | 0.01 | -0.18 | 2/19/2026 11:58:50 AM EST | |||
| 330.00 | 22.80 | 25.90 | 24.35 | 21.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | 0.66 | 0.01 | -0.19 | 2/13/2026 | 2/19/2026 11:58:50 AM EST |
| 335.00 | 20.40 | 22.80 | 21.60 | % | 0.06 | 0 | 0 | 0.37 | 0.61 | 0.01 | -0.20 | 2/19/2026 11:58:50 AM EST | |||
| 340.00 | 17.40 | 20.00 | 18.70 | 18.15 | -2.65 | -12.74% | 0.06 | 1 | 6 | 0.36 | 0.57 | 0.01 | -0.20 | 2/19/2026 | 2/19/2026 11:58:50 AM EST |
| 345.00 | 14.80 | 17.40 | 16.10 | 22.05 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.36 | 0.52 | 0.01 | -0.20 | 2/18/2026 | 2/19/2026 11:58:50 AM EST |
| 350.00 | 12.50 | 15.10 | 13.80 | 16.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.35 | 0.47 | 0.01 | -0.20 | 2/18/2026 | 2/19/2026 11:58:50 AM EST |
| 355.00 | 10.40 | 13.00 | 11.70 | 11.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.35 | 0.43 | 0.01 | -0.20 | 2/17/2026 | 2/19/2026 11:58:50 AM EST |
| 360.00 | 8.60 | 11.30 | 9.95 | 14.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | 0.38 | 0.01 | -0.19 | 2/18/2026 | 2/19/2026 11:58:50 AM EST |
| 365.00 | 7.20 | 9.20 | 8.20 | % | 0.02 | 0 | 0 | 0.34 | 0.34 | 0.01 | -0.18 | 2/19/2026 11:58:50 AM EST | |||
| 370.00 | 5.70 | 7.80 | 6.75 | 7.50 | % | 0.02 | 1 | 0 | 0.34 | 0.29 | 0.01 | -0.17 | 2/19/2026 | 2/19/2026 11:58:50 AM EST | |
| 375.00 | 4.60 | 6.80 | 5.70 | % | 0.02 | 0 | 0 | 0.35 | 0.25 | 0.01 | -0.16 | 2/19/2026 11:58:50 AM EST | |||
| 380.00 | 3.70 | 5.90 | 4.80 | % | 0.01 | 0 | 0 | 0.35 | 0.22 | 0.01 | -0.14 | 2/19/2026 11:58:50 AM EST | |||
| 385.00 | 2.95 | 5.20 | 4.08 | % | 0.01 | 0 | 0 | 0.35 | 0.18 | 0.01 | -0.13 | 2/19/2026 11:58:50 AM EST | |||
| 390.00 | 2.35 | 4.70 | 3.53 | % | 0.01 | 0 | 0 | 0.35 | 0.15 | 0.01 | -0.11 | 2/19/2026 11:58:50 AM EST | |||
| 395.00 | 1.90 | 4.20 | 3.05 | % | 0.01 | 0 | 0 | 0.36 | 0.13 | 0.01 | -0.10 | 2/19/2026 11:58:50 AM EST | |||
| 400.00 | 1.20 | 3.60 | 2.40 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.10 | 0.00 | -0.09 | 2/18/2026 | 2/19/2026 11:58:50 AM EST |
| 405.00 | 0.70 | 3.50 | 2.10 | % | 0.01 | 0 | 0 | 0.35 | 0.08 | 0.00 | -0.07 | 2/19/2026 11:58:50 AM EST | |||
| 410.00 | 0.15 | 2.50 | 1.33 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.07 | 0.00 | -0.06 | 2/18/2026 | 2/19/2026 11:58:50 AM EST |
| 415.00 | 0.05 | 2.65 | 1.35 | % | 0.00 | 0 | 0 | 0.32 | 0.05 | 0.00 | -0.05 | 2/19/2026 11:58:50 AM EST | |||
| 420.00 | 0.05 | 1.95 | 1.00 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.00 | -0.04 | 2/19/2026 11:58:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 215.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 220.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 225.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 230.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 235.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 240.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 245.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 250.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 255.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 2/19/2026 11:58:50 AM EST | |||
| 260.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.02 | 2/19/2026 11:58:50 AM EST | |||
| 265.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.03 | 2/19/2026 11:58:50 AM EST | |||
| 270.00 | 0.05 | 2.80 | 1.43 | % | 0.01 | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.05 | 2/19/2026 11:58:50 AM EST | |||
| 275.00 | 0.15 | 2.85 | 1.50 | % | 0.01 | 0 | 0 | 0.42 | -0.05 | 0.00 | -0.06 | 2/19/2026 11:58:50 AM EST | |||
| 280.00 | 0.50 | 3.00 | 1.75 | % | 0.01 | 0 | 0 | 0.43 | -0.06 | 0.00 | -0.07 | 2/19/2026 11:58:50 AM EST | |||
| 285.00 | 0.40 | 3.30 | 1.85 | % | 0.01 | 0 | 0 | 0.40 | -0.08 | 0.00 | -0.08 | 2/19/2026 11:58:50 AM EST | |||
| 290.00 | 0.35 | 3.50 | 1.93 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.37 | -0.10 | 0.00 | -0.10 | 2/18/2026 | 2/19/2026 11:58:50 AM EST |
| 295.00 | 2.00 | 3.80 | 2.90 | 4.78 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.41 | -0.11 | 0.00 | -0.11 | 2/13/2026 | 2/19/2026 11:58:50 AM EST |
| 300.00 | 2.80 | 4.90 | 3.85 | 5.69 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | -0.13 | 0.00 | -0.12 | 2/12/2026 | 2/19/2026 11:58:50 AM EST |
| 305.00 | 2.35 | 5.60 | 3.98 | 7.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.16 | 0.01 | -0.13 | 2/17/2026 | 2/19/2026 11:58:50 AM EST |
| 310.00 | 4.30 | 6.40 | 5.35 | % | 0.02 | 0 | 0 | 0.38 | -0.19 | 0.01 | -0.15 | 2/19/2026 11:58:50 AM EST | |||
| 315.00 | 4.90 | 7.30 | 6.10 | % | 0.02 | 0 | 0 | 0.38 | -0.22 | 0.01 | -0.16 | 2/19/2026 11:58:50 AM EST | |||
| 320.00 | 6.60 | 8.30 | 7.45 | 7.43 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.38 | -0.26 | 0.01 | -0.17 | 2/18/2026 | 2/19/2026 11:58:50 AM EST |
| 325.00 | 7.50 | 9.60 | 8.55 | 8.65 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.37 | -0.30 | 0.01 | -0.18 | 2/18/2026 | 2/19/2026 11:58:50 AM EST |
| 330.00 | 9.50 | 11.10 | 10.30 | 14.90 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.36 | -0.34 | 0.01 | -0.19 | 2/13/2026 | 2/19/2026 11:58:50 AM EST |
| 335.00 | 11.50 | 12.80 | 12.15 | 11.80 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.35 | -0.39 | 0.01 | -0.20 | 2/18/2026 | 2/19/2026 11:58:50 AM EST |
| 340.00 | 13.50 | 15.70 | 14.60 | % | 0.04 | 0 | 0 | 0.34 | -0.43 | 0.01 | -0.20 | 2/19/2026 11:58:50 AM EST | |||
| 345.00 | 15.60 | 17.80 | 16.70 | 16.10 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.34 | -0.48 | 0.01 | -0.20 | 2/18/2026 | 2/19/2026 11:58:50 AM EST |
| 350.00 | 18.40 | 20.60 | 19.50 | % | 0.06 | 0 | 0 | 0.34 | -0.53 | 0.01 | -0.20 | 2/19/2026 11:58:50 AM EST | |||
| 355.00 | 21.60 | 23.20 | 22.40 | 21.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | -0.57 | 0.01 | -0.20 | 2/18/2026 | 2/19/2026 11:58:50 AM EST |
| 360.00 | 24.50 | 26.70 | 25.60 | % | 0.07 | 0 | 0 | 0.34 | -0.62 | 0.01 | -0.19 | 2/19/2026 11:58:50 AM EST | |||
| 365.00 | 27.60 | 30.40 | 29.00 | % | 0.08 | 0 | 0 | 0.33 | -0.66 | 0.01 | -0.18 | 2/19/2026 11:58:50 AM EST | |||
| 370.00 | 31.80 | 34.10 | 32.95 | % | 0.09 | 0 | 0 | 0.33 | -0.71 | 0.01 | -0.17 | 2/19/2026 11:58:50 AM EST | |||
| 375.00 | 35.00 | 38.00 | 36.50 | % | 0.10 | 0 | 0 | 0.33 | -0.75 | 0.01 | -0.16 | 2/19/2026 11:58:50 AM EST | |||
| 380.00 | 39.00 | 42.00 | 40.50 | % | 0.11 | 0 | 0 | 0.32 | -0.78 | 0.01 | -0.14 | 2/19/2026 11:58:50 AM EST | |||
| 385.00 | 43.00 | 46.60 | 44.80 | % | 0.12 | 0 | 0 | 0.33 | -0.82 | 0.01 | -0.13 | 2/19/2026 11:58:50 AM EST | |||
| 390.00 | 47.40 | 51.00 | 49.20 | % | 0.13 | 0 | 0 | 0.33 | -0.85 | 0.01 | -0.11 | 2/19/2026 11:58:50 AM EST | |||
| 395.00 | 51.90 | 55.20 | 53.55 | % | 0.14 | 0 | 0 | 0.33 | -0.87 | 0.01 | -0.10 | 2/19/2026 11:58:50 AM EST | |||
| 400.00 | 56.50 | 60.10 | 58.30 | % | 0.15 | 0 | 0 | 0.32 | -0.90 | 0.00 | -0.09 | 2/19/2026 11:58:50 AM EST | |||
| 405.00 | 61.20 | 64.70 | 62.95 | % | 0.16 | 0 | 0 | 0.32 | -0.92 | 0.00 | -0.07 | 2/19/2026 11:58:50 AM EST | |||
| 410.00 | 65.90 | 69.50 | 67.70 | % | 0.17 | 0 | 0 | 0.32 | -0.93 | 0.00 | -0.06 | 2/19/2026 11:58:50 AM EST | |||
| 415.00 | 70.70 | 74.00 | 72.35 | % | 0.17 | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.05 | 2/19/2026 11:58:50 AM EST | |||
| 420.00 | 76.00 | 78.80 | 77.40 | 72.80 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.47 | -0.96 | 0.00 | -0.04 | 2/18/2026 | 2/19/2026 11:58:50 AM EST |