Options Chain for ANALOG DEVICES INC COM (ADI) - $164.60 as of 4/7/2025 12:12:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 67.30 | 70.70 | % | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.03 | 4/7/2025 11:59:01 AM EST | |||
| 105.00 | 62.50 | 65.80 | % | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.04 | 4/7/2025 11:59:01 AM EST | |||
| 110.00 | 57.50 | 61.00 | % | 0 | 0 | 1.48 | 0.98 | 0.00 | -0.06 | 4/7/2025 11:59:01 AM EST | |||
| 115.00 | 52.50 | 56.30 | % | 0 | 0 | 1.45 | 0.97 | 0.00 | -0.08 | 4/7/2025 11:59:01 AM EST | |||
| 120.00 | 48.30 | 51.60 | % | 0 | 0 | 1.42 | 0.95 | 0.00 | -0.12 | 4/7/2025 11:59:01 AM EST | |||
| 125.00 | 43.60 | 46.80 | % | 0 | 0 | 1.30 | 0.93 | 0.00 | -0.15 | 4/7/2025 11:59:01 AM EST | |||
| 130.00 | 39.50 | 41.50 | % | 0 | 0 | 0.92 | 0.91 | 0.00 | -0.17 | 4/7/2025 11:59:01 AM EST | |||
| 135.00 | 35.30 | 37.70 | 38.90 | % | 4 | 0 | 0.90 | 0.88 | 0.00 | -0.21 | 4/7/2025 | 4/7/2025 11:59:01 AM EST | |
| 140.00 | 30.70 | 32.90 | % | 0 | 0 | 0.96 | 0.85 | 0.01 | -0.23 | 4/7/2025 11:59:01 AM EST | |||
| 145.00 | 26.50 | 30.00 | % | 0 | 0 | 0.95 | 0.82 | 0.01 | -0.26 | 4/7/2025 11:59:01 AM EST | |||
| 150.00 | 23.80 | 24.90 | % | 0 | 0 | 0.93 | 0.77 | 0.01 | -0.29 | 4/7/2025 11:59:01 AM EST | |||
| 152.50 | 21.00 | 23.50 | % | 0 | 0 | 0.89 | 0.75 | 0.01 | -0.30 | 4/7/2025 11:59:01 AM EST | |||
| 155.00 | 19.30 | 21.70 | % | 0 | 0 | 0.85 | 0.72 | 0.01 | -0.31 | 4/7/2025 11:59:01 AM EST | |||
| 157.50 | 17.70 | 19.50 | % | 0 | 0 | 0.86 | 0.70 | 0.01 | -0.32 | 4/7/2025 11:59:01 AM EST | |||
| 160.00 | 16.80 | 17.90 | 18.90 | % | 1 | 0 | 0.81 | 0.67 | 0.01 | -0.33 | 4/7/2025 | 4/7/2025 11:59:01 AM EST | |
| 162.50 | 15.10 | 16.30 | % | 0 | 0 | 0.83 | 0.64 | 0.01 | -0.33 | 4/7/2025 11:59:01 AM EST | |||
| 165.00 | 13.40 | 16.20 | % | 0 | 0 | 0.84 | 0.61 | 0.01 | -0.34 | 4/7/2025 11:59:01 AM EST | |||
| 167.50 | 11.60 | 13.50 | % | 0 | 0 | 0.78 | 0.58 | 0.01 | -0.34 | 4/7/2025 11:59:01 AM EST | |||
| 170.00 | 10.80 | 11.90 | 12.80 | % | 4 | 0 | 0.78 | 0.54 | 0.01 | -0.34 | 4/7/2025 | 4/7/2025 11:59:01 AM EST | |
| 172.50 | 9.30 | 10.50 | % | 0 | 0 | 0.77 | 0.51 | 0.01 | -0.33 | 4/7/2025 11:59:01 AM EST | |||
| 175.00 | 8.50 | 9.40 | 10.10 | % | 1 | 0 | 0.75 | 0.47 | 0.01 | -0.33 | 4/7/2025 | 4/7/2025 11:59:01 AM EST | |
| 177.50 | 7.00 | 8.30 | % | 0 | 0 | 0.75 | 0.43 | 0.01 | -0.32 | 4/7/2025 11:59:01 AM EST | |||
| 180.00 | 6.50 | 7.00 | 7.80 | +2.32 | +42.34% | 10 | 33 | 0.73 | 0.40 | 0.01 | -0.31 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 182.50 | 5.50 | 6.10 | % | 0 | 0 | 0.73 | 0.36 | 0.01 | -0.29 | 4/7/2025 11:59:01 AM EST | |||
| 185.00 | 4.70 | 5.20 | 3.93 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.32 | 0.01 | -0.27 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 187.50 | 3.80 | 4.40 | % | 0 | 0 | 0.70 | 0.28 | 0.01 | -0.26 | 4/7/2025 11:59:01 AM EST | |||
| 190.00 | 3.10 | 3.70 | 2.43 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.25 | 0.01 | -0.24 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 192.50 | 2.65 | 3.10 | % | 0 | 0 | 0.69 | 0.22 | 0.01 | -0.22 | 4/7/2025 11:59:01 AM EST | |||
| 195.00 | 2.20 | 2.65 | 4.40 | 0.00 | 0.00% | 0 | 24 | 0.67 | 0.19 | 0.01 | -0.20 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 200.00 | 1.35 | 2.50 | 1.89 | 0.00 | 0.00% | 0 | 13 | 0.67 | 0.13 | 0.01 | -0.15 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 205.00 | 0.00 | 1.30 | 0.77 | 0.00 | 0.00% | 0 | 13 | 0.74 | 0.10 | 0.01 | -0.13 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 210.00 | 0.00 | 1.25 | 1.13 | +0.67 | +145.66% | 1 | 13 | 0.67 | 0.07 | 0.01 | -0.10 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 215.00 | 0.20 | 0.65 | 1.13 | +0.53 | +88.34% | 1 | 28 | 0.62 | 0.05 | 0.00 | -0.07 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 220.00 | 0.00 | 1.55 | 0.88 | 0.00 | 0.00% | 0 | 29 | 0.83 | 0.03 | 0.00 | -0.06 | 4/2/2025 | 4/7/2025 11:59:01 AM EST |
| 225.00 | 0.00 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 500 | 0.87 | 0.02 | 0.00 | -0.04 | 4/2/2025 | 4/7/2025 11:59:01 AM EST |
| 230.00 | 0.00 | 1.40 | 2.69 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.01 | 0.00 | -0.03 | 3/13/2025 | 4/7/2025 11:59:01 AM EST |
| 235.00 | 0.00 | 1.35 | 0.92 | 0.00 | 0.00% | 0 | 50 | 0.95 | 0.01 | 0.00 | -0.02 | 3/25/2025 | 4/7/2025 11:59:01 AM EST |
| 240.00 | 0.00 | 1.35 | 0.51 | 0.00 | 0.00% | 0 | 15 | 1.00 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 4/7/2025 11:59:01 AM EST |
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 255.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 265.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 275.00 | 0.00 | 1.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 285.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 295.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 305.00 | 0.00 | 1.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.70 | % | 0 | 0 | 1.71 | -0.01 | 0.00 | -0.03 | 4/7/2025 11:59:01 AM EST | |||
| 105.00 | 0.00 | 1.85 | % | 0 | 0 | 1.62 | -0.01 | 0.00 | -0.04 | 4/7/2025 11:59:01 AM EST | |||
| 110.00 | 0.00 | 1.95 | % | 0 | 0 | 1.51 | -0.02 | 0.00 | -0.06 | 4/7/2025 11:59:01 AM EST | |||
| 115.00 | 0.00 | 2.30 | % | 0 | 0 | 1.46 | -0.03 | 0.00 | -0.08 | 4/7/2025 11:59:01 AM EST | |||
| 120.00 | 0.10 | 2.60 | % | 0 | 0 | 1.00 | -0.05 | 0.00 | -0.12 | 4/7/2025 11:59:01 AM EST | |||
| 125.00 | 0.50 | 3.10 | % | 0 | 0 | 0.97 | -0.07 | 0.00 | -0.15 | 4/7/2025 11:59:01 AM EST | |||
| 130.00 | 1.75 | 2.60 | % | 0 | 0 | 1.06 | -0.09 | 0.00 | -0.17 | 4/7/2025 11:59:01 AM EST | |||
| 135.00 | 0.80 | 3.20 | % | 0 | 0 | 0.90 | -0.12 | 0.00 | -0.21 | 4/7/2025 11:59:01 AM EST | |||
| 140.00 | 3.30 | 4.00 | % | 0 | 0 | 0.90 | -0.15 | 0.01 | -0.23 | 4/7/2025 11:59:01 AM EST | |||
| 145.00 | 4.00 | 4.80 | 3.50 | 0.00 | 0.00% | 0 | 7 | 0.96 | -0.18 | 0.01 | -0.26 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 150.00 | 5.00 | 6.00 | 4.00 | 0.00 | 0.00% | 0 | 30 | 0.88 | -0.23 | 0.01 | -0.29 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 152.50 | 5.60 | 6.80 | 5.50 | % | 1 | 0 | 0.91 | -0.25 | 0.01 | -0.30 | 4/7/2025 | 4/7/2025 11:59:01 AM EST | |
| 155.00 | 6.20 | 7.40 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.28 | 0.01 | -0.31 | 3/31/2025 | 4/7/2025 11:59:01 AM EST |
| 157.50 | 6.70 | 8.20 | % | 0 | 0 | 0.88 | -0.30 | 0.01 | -0.32 | 4/7/2025 11:59:01 AM EST | |||
| 160.00 | 7.90 | 9.10 | % | 0 | 0 | 0.83 | -0.33 | 0.01 | -0.33 | 4/7/2025 11:59:01 AM EST | |||
| 162.50 | 8.80 | 9.90 | % | 0 | 0 | 0.85 | -0.36 | 0.01 | -0.33 | 4/7/2025 11:59:01 AM EST | |||
| 165.00 | 9.70 | 10.90 | % | 0 | 0 | 0.80 | -0.39 | 0.01 | -0.34 | 4/7/2025 11:59:01 AM EST | |||
| 167.50 | 10.80 | 11.90 | % | 0 | 0 | 0.82 | -0.42 | 0.01 | -0.34 | 4/7/2025 11:59:01 AM EST | |||
| 170.00 | 12.00 | 13.10 | 12.60 | +1.73 | +15.92% | 2 | 1 | 0.80 | -0.46 | 0.01 | -0.34 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 172.50 | 12.90 | 14.70 | % | 0 | 0 | 0.78 | -0.49 | 0.01 | -0.33 | 4/7/2025 11:59:01 AM EST | |||
| 175.00 | 14.80 | 15.60 | 14.40 | +11.70 | +433.34% | 8 | 14 | 0.77 | -0.53 | 0.01 | -0.33 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 177.50 | 16.00 | 17.40 | 14.40 | % | 10 | 0 | 0.77 | -0.57 | 0.01 | -0.32 | 4/7/2025 | 4/7/2025 11:59:01 AM EST | |
| 180.00 | 17.40 | 18.40 | 17.10 | +15.74 | +1,157.36% | 12 | 3 | 0.75 | -0.60 | 0.01 | -0.31 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 182.50 | 17.70 | 20.30 | 17.20 | % | 2 | 0 | 0.73 | -0.64 | 0.01 | -0.29 | 4/7/2025 | 4/7/2025 11:59:01 AM EST | |
| 185.00 | 20.80 | 21.80 | 9.30 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.68 | 0.01 | -0.27 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 187.50 | 21.40 | 23.70 | % | 0 | 0 | 0.74 | -0.72 | 0.01 | -0.26 | 4/7/2025 11:59:01 AM EST | |||
| 190.00 | 24.00 | 25.40 | 22.00 | +20.34 | +1,225.31% | 46 | 2 | 0.71 | -0.75 | 0.01 | -0.24 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 192.50 | 25.80 | 27.30 | 18.10 | % | 23 | 0 | 0.69 | -0.78 | 0.01 | -0.22 | 4/7/2025 | 4/7/2025 11:59:01 AM EST | |
| 195.00 | 28.00 | 29.60 | 19.60 | +14.28 | +268.43% | 29 | 96 | 0.67 | -0.81 | 0.01 | -0.20 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 200.00 | 31.60 | 33.80 | 29.00 | 0.00 | 0.00% | 0 | 15 | 0.64 | -0.87 | 0.01 | -0.15 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 205.00 | 35.60 | 38.90 | 10.30 | 0.00 | 0.00% | 0 | 34 | 0.74 | -0.90 | 0.01 | -0.13 | 4/2/2025 | 4/7/2025 11:59:01 AM EST |
| 210.00 | 40.30 | 43.70 | 39.90 | 0.00 | 0.00% | 0 | 38 | 0.81 | -0.93 | 0.01 | -0.10 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 215.00 | 45.10 | 48.40 | 9.15 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.95 | 0.00 | -0.07 | 3/27/2025 | 4/7/2025 11:59:01 AM EST |
| 220.00 | 50.00 | 53.00 | % | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.06 | 4/7/2025 11:59:01 AM EST | |||
| 225.00 | 55.10 | 58.70 | 42.47 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.04 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 230.00 | 60.00 | 63.70 | 48.63 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.03 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 235.00 | 65.30 | 68.20 | 53.63 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 240.00 | 70.00 | 73.20 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 245.00 | 75.00 | 78.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 250.00 | 80.10 | 83.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 255.00 | 85.00 | 88.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 260.00 | 90.00 | 93.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 265.00 | 95.00 | 98.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 270.00 | 100.00 | 103.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 275.00 | 105.00 | 108.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 280.00 | 110.00 | 113.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 285.00 | 115.00 | 118.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 290.00 | 120.00 | 123.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 295.00 | 125.00 | 128.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 300.00 | 130.10 | 133.20 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 305.00 | 135.00 | 138.40 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 310.00 | 140.00 | 143.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST |