Options Chain for ANALOG DEVICES INC COM (ADI) - $315.19 as of 3/12/2026 4:53:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 59.70 | 62.80 | 61.25 | % | 0.24 | 0 | 0 | 0.47 | 0.91 | 0.00 | -0.11 | 3/12/2026 3:59:46 PM EST | |||
| 255.00 | 55.50 | 58.40 | 56.95 | % | 0.22 | 0 | 0 | 0.47 | 0.89 | 0.00 | -0.12 | 3/12/2026 3:59:46 PM EST | |||
| 260.00 | 51.10 | 54.30 | 52.70 | % | 0.20 | 0 | 0 | 0.47 | 0.87 | 0.00 | -0.13 | 3/12/2026 3:59:46 PM EST | |||
| 265.00 | 46.90 | 50.10 | 48.50 | % | 0.18 | 0 | 0 | 0.46 | 0.85 | 0.00 | -0.14 | 3/12/2026 3:59:46 PM EST | |||
| 270.00 | 42.80 | 46.00 | 44.40 | % | 0.16 | 0 | 0 | 0.45 | 0.82 | 0.01 | -0.15 | 3/12/2026 3:59:46 PM EST | |||
| 275.00 | 38.80 | 42.20 | 40.50 | % | 0.15 | 0 | 0 | 0.45 | 0.79 | 0.01 | -0.16 | 3/12/2026 3:59:46 PM EST | |||
| 280.00 | 35.00 | 38.30 | 36.65 | % | 0.13 | 0 | 0 | 0.44 | 0.76 | 0.01 | -0.17 | 3/12/2026 3:59:46 PM EST | |||
| 285.00 | 31.20 | 34.00 | 32.60 | % | 0.11 | 0 | 0 | 0.42 | 0.72 | 0.01 | -0.18 | 3/12/2026 3:59:46 PM EST | |||
| 290.00 | 27.70 | 30.10 | 28.90 | % | 0.10 | 0 | 0 | 0.41 | 0.69 | 0.01 | -0.19 | 3/12/2026 3:59:46 PM EST | |||
| 295.00 | 24.30 | 27.60 | 25.95 | % | 0.09 | 0 | 0 | 0.41 | 0.65 | 0.01 | -0.19 | 3/12/2026 3:59:46 PM EST | |||
| 300.00 | 21.10 | 24.00 | 22.55 | % | 0.08 | 0 | 0 | 0.40 | 0.60 | 0.01 | -0.20 | 3/12/2026 3:59:46 PM EST | |||
| 305.00 | 18.20 | 20.90 | 19.55 | % | 0.06 | 0 | 0 | 0.39 | 0.56 | 0.01 | -0.20 | 3/12/2026 3:59:46 PM EST | |||
| 310.00 | 15.60 | 18.50 | 17.05 | % | 0.06 | 0 | 0 | 0.39 | 0.52 | 0.01 | -0.20 | 3/12/2026 3:59:46 PM EST | |||
| 315.00 | 13.30 | 16.50 | 14.90 | 15.90 | % | 0.05 | 2 | 0 | 0.39 | 0.47 | 0.01 | -0.19 | 3/12/2026 | 3/12/2026 3:59:46 PM EST | |
| 320.00 | 11.10 | 14.40 | 12.75 | % | 0.04 | 0 | 0 | 0.38 | 0.43 | 0.01 | -0.19 | 3/12/2026 3:59:46 PM EST | |||
| 325.00 | 9.30 | 12.50 | 10.90 | % | 0.03 | 0 | 0 | 0.38 | 0.39 | 0.01 | -0.18 | 3/12/2026 3:59:46 PM EST | |||
| 330.00 | 7.70 | 10.90 | 9.30 | % | 0.03 | 0 | 0 | 0.38 | 0.34 | 0.01 | -0.17 | 3/12/2026 3:59:46 PM EST | |||
| 335.00 | 6.50 | 9.30 | 7.90 | % | 0.02 | 0 | 0 | 0.38 | 0.30 | 0.01 | -0.16 | 3/12/2026 3:59:46 PM EST | |||
| 340.00 | 5.10 | 8.00 | 6.55 | % | 0.02 | 0 | 0 | 0.38 | 0.27 | 0.01 | -0.15 | 3/12/2026 3:59:46 PM EST | |||
| 345.00 | 3.90 | 7.20 | 5.55 | % | 0.02 | 0 | 0 | 0.38 | 0.23 | 0.01 | -0.13 | 3/12/2026 3:59:46 PM EST | |||
| 350.00 | 3.00 | 6.10 | 4.55 | % | 0.01 | 0 | 0 | 0.37 | 0.20 | 0.01 | -0.12 | 3/12/2026 3:59:46 PM EST | |||
| 355.00 | 2.15 | 5.40 | 3.78 | % | 0.01 | 0 | 0 | 0.37 | 0.17 | 0.01 | -0.11 | 3/12/2026 3:59:46 PM EST | |||
| 360.00 | 1.40 | 4.80 | 3.10 | % | 0.01 | 0 | 0 | 0.37 | 0.14 | 0.01 | -0.09 | 3/12/2026 3:59:46 PM EST | |||
| 365.00 | 0.75 | 4.30 | 2.53 | % | 0.01 | 0 | 0 | 0.36 | 0.11 | 0.00 | -0.08 | 3/12/2026 3:59:46 PM EST | |||
| 370.00 | 0.30 | 3.90 | 2.10 | % | 0.01 | 0 | 0 | 0.35 | 0.09 | 0.00 | -0.07 | 3/12/2026 3:59:46 PM EST | |||
| 375.00 | 0.05 | 3.60 | 1.83 | % | 0.00 | 0 | 0 | 0.33 | 0.07 | 0.00 | -0.06 | 3/12/2026 3:59:46 PM EST | |||
| 380.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.47 | 0.07 | 0.00 | -0.05 | 3/12/2026 3:59:46 PM EST | |||
| 385.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.48 | 0.05 | 0.00 | -0.05 | 3/12/2026 3:59:46 PM EST | |||
| 390.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.04 | 3/12/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 1.00 | 4.60 | 2.80 | 2.79 | % | 0.01 | 1 | 0 | 0.46 | -0.09 | 0.00 | -0.11 | 3/12/2026 | 3/12/2026 3:59:46 PM EST | |
| 255.00 | 1.50 | 5.10 | 3.30 | % | 0.01 | 0 | 0 | 0.46 | -0.11 | 0.00 | -0.12 | 3/12/2026 3:59:46 PM EST | |||
| 260.00 | 2.20 | 5.30 | 3.75 | % | 0.01 | 0 | 0 | 0.45 | -0.13 | 0.00 | -0.13 | 3/12/2026 3:59:46 PM EST | |||
| 265.00 | 3.00 | 6.40 | 4.70 | % | 0.02 | 0 | 0 | 0.45 | -0.15 | 0.00 | -0.14 | 3/12/2026 3:59:46 PM EST | |||
| 270.00 | 4.00 | 7.20 | 5.60 | % | 0.02 | 0 | 0 | 0.44 | -0.18 | 0.01 | -0.15 | 3/12/2026 3:59:46 PM EST | |||
| 275.00 | 5.10 | 8.30 | 6.70 | % | 0.02 | 0 | 0 | 0.44 | -0.21 | 0.01 | -0.16 | 3/12/2026 3:59:46 PM EST | |||
| 280.00 | 6.20 | 9.10 | 7.65 | 7.42 | % | 0.03 | 1 | 0 | 0.43 | -0.24 | 0.01 | -0.17 | 3/12/2026 | 3/12/2026 3:59:46 PM EST | |
| 285.00 | 7.60 | 10.60 | 9.10 | % | 0.03 | 0 | 0 | 0.42 | -0.28 | 0.01 | -0.18 | 3/12/2026 3:59:46 PM EST | |||
| 290.00 | 9.10 | 11.70 | 10.40 | 9.99 | % | 0.04 | 1 | 0 | 0.41 | -0.31 | 0.01 | -0.19 | 3/12/2026 | 3/12/2026 3:59:46 PM EST | |
| 295.00 | 10.60 | 13.40 | 12.00 | % | 0.04 | 0 | 0 | 0.41 | -0.35 | 0.01 | -0.19 | 3/12/2026 3:59:46 PM EST | |||
| 300.00 | 12.80 | 15.60 | 14.20 | % | 0.05 | 0 | 0 | 0.41 | -0.40 | 0.01 | -0.20 | 3/12/2026 3:59:46 PM EST | |||
| 305.00 | 15.00 | 17.70 | 16.35 | % | 0.05 | 0 | 0 | 0.40 | -0.44 | 0.01 | -0.20 | 3/12/2026 3:59:46 PM EST | |||
| 310.00 | 17.50 | 20.10 | 18.80 | % | 0.06 | 0 | 0 | 0.40 | -0.48 | 0.01 | -0.20 | 3/12/2026 3:59:46 PM EST | |||
| 315.00 | 19.90 | 22.70 | 21.30 | % | 0.07 | 0 | 0 | 0.39 | -0.53 | 0.01 | -0.19 | 3/12/2026 3:59:46 PM EST | |||
| 320.00 | 22.60 | 26.00 | 24.30 | % | 0.08 | 0 | 0 | 0.39 | -0.57 | 0.01 | -0.19 | 3/12/2026 3:59:46 PM EST | |||
| 325.00 | 26.30 | 29.00 | 27.65 | % | 0.09 | 0 | 0 | 0.39 | -0.61 | 0.01 | -0.18 | 3/12/2026 3:59:46 PM EST | |||
| 330.00 | 28.90 | 32.30 | 30.60 | % | 0.09 | 0 | 0 | 0.38 | -0.66 | 0.01 | -0.17 | 3/12/2026 3:59:46 PM EST | |||
| 335.00 | 32.50 | 35.70 | 34.10 | % | 0.10 | 0 | 0 | 0.38 | -0.70 | 0.01 | -0.16 | 3/12/2026 3:59:46 PM EST | |||
| 340.00 | 36.10 | 39.40 | 37.75 | % | 0.11 | 0 | 0 | 0.37 | -0.73 | 0.01 | -0.15 | 3/12/2026 3:59:46 PM EST | |||
| 345.00 | 40.30 | 43.30 | 41.80 | % | 0.12 | 0 | 0 | 0.37 | -0.77 | 0.01 | -0.13 | 3/12/2026 3:59:46 PM EST | |||
| 350.00 | 44.20 | 47.40 | 45.80 | % | 0.13 | 0 | 0 | 0.36 | -0.80 | 0.01 | -0.12 | 3/12/2026 3:59:46 PM EST | |||
| 355.00 | 48.90 | 51.60 | 50.25 | % | 0.14 | 0 | 0 | 0.37 | -0.83 | 0.01 | -0.11 | 3/12/2026 3:59:46 PM EST | |||
| 360.00 | 53.10 | 56.00 | 54.55 | % | 0.15 | 0 | 0 | 0.35 | -0.86 | 0.01 | -0.09 | 3/12/2026 3:59:46 PM EST | |||
| 365.00 | 58.00 | 60.60 | 59.30 | % | 0.16 | 0 | 0 | 0.36 | -0.89 | 0.00 | -0.08 | 3/12/2026 3:59:46 PM EST | |||
| 370.00 | 62.30 | 65.20 | 63.75 | % | 0.17 | 0 | 0 | 0.44 | -0.91 | 0.00 | -0.07 | 3/12/2026 3:59:46 PM EST | |||
| 375.00 | 67.00 | 69.90 | 68.45 | % | 0.18 | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.06 | 3/12/2026 3:59:46 PM EST | |||
| 380.00 | 71.80 | 74.70 | 73.25 | % | 0.19 | 0 | 0 | 0.45 | -0.93 | 0.00 | -0.05 | 3/12/2026 3:59:46 PM EST | |||
| 385.00 | 76.10 | 79.60 | 77.85 | % | 0.20 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.05 | 3/12/2026 3:59:46 PM EST | |||
| 390.00 | 80.80 | 84.70 | 82.75 | % | 0.21 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.04 | 3/12/2026 3:59:46 PM EST |