Options Chain for ANALOG DEVICES INC COM (ADI) - $210.47 as of 5/27/2025 3:51:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 114.90 | 118.50 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 105.00 | 109.90 | 113.50 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 110.00 | 104.90 | 108.40 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 115.00 | 99.90 | 103.80 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 120.00 | 94.90 | 98.50 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 125.00 | 89.90 | 93.40 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 130.00 | 84.90 | 88.60 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 135.00 | 79.90 | 83.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 140.00 | 75.00 | 78.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 145.00 | 70.00 | 73.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 150.00 | 65.00 | 68.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 155.00 | 59.90 | 63.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 160.00 | 54.90 | 58.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 165.00 | 50.00 | 53.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 170.00 | 45.00 | 48.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 175.00 | 40.00 | 42.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 180.00 | 35.10 | 38.70 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.03 | 5/27/2025 3:59:59 PM EST | |||
| 185.00 | 30.10 | 33.70 | % | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.07 | 5/27/2025 3:59:59 PM EST | |||
| 187.50 | 27.70 | 31.30 | % | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.07 | 5/27/2025 3:59:59 PM EST | |||
| 190.00 | 25.70 | 28.30 | % | 0 | 0 | 0.39 | 0.92 | 0.01 | -0.09 | 5/27/2025 3:59:59 PM EST | |||
| 192.50 | 23.30 | 26.20 | % | 0 | 0 | 0.40 | 0.90 | 0.01 | -0.10 | 5/27/2025 3:59:59 PM EST | |||
| 195.00 | 20.60 | 24.10 | 32.91 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.88 | 0.01 | -0.10 | 5/21/2025 | 5/27/2025 3:59:59 PM EST |
| 197.50 | 19.70 | 20.50 | % | 0 | 0 | 0.38 | 0.86 | 0.01 | -0.11 | 5/27/2025 3:59:59 PM EST | |||
| 200.00 | 17.30 | 18.10 | 28.55 | 0.00 | 0.00% | 0 | 12 | 0.35 | 0.85 | 0.01 | -0.11 | 5/21/2025 | 5/27/2025 3:59:59 PM EST |
| 202.50 | 15.30 | 17.70 | % | 0 | 0 | 0.35 | 0.81 | 0.02 | -0.13 | 5/27/2025 3:59:59 PM EST | |||
| 205.00 | 11.60 | 13.80 | 14.50 | +4.90 | +51.05% | 1 | 10 | 0.28 | 0.77 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 207.50 | 11.40 | 12.80 | % | 0 | 0 | 0.37 | 0.73 | 0.02 | -0.14 | 5/27/2025 3:59:59 PM EST | |||
| 210.00 | 9.60 | 10.00 | 10.32 | +4.31 | +71.72% | 1 | 18 | 0.33 | 0.68 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 212.50 | 8.00 | 8.30 | % | 0 | 0 | 0.32 | 0.62 | 0.03 | -0.16 | 5/27/2025 3:59:59 PM EST | |||
| 215.00 | 6.50 | 6.80 | 6.53 | +2.53 | +63.25% | 13 | 86 | 0.32 | 0.55 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 217.50 | 5.10 | 5.50 | % | 0 | 0 | 0.31 | 0.48 | 0.03 | -0.16 | 5/27/2025 3:59:59 PM EST | |||
| 220.00 | 3.90 | 4.40 | 3.47 | 0.00 | 0.00% | 0 | 207 | 0.31 | 0.42 | 0.03 | -0.15 | 5/22/2025 | 5/27/2025 3:59:59 PM EST |
| 222.50 | 3.10 | 3.40 | % | 0 | 0 | 0.31 | 0.35 | 0.03 | -0.14 | 5/27/2025 3:59:59 PM EST | |||
| 225.00 | 2.30 | 2.60 | 2.74 | +0.35 | +14.65% | 183 | 119 | 0.30 | 0.28 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 227.50 | 1.15 | 1.95 | % | 0 | 0 | 0.28 | 0.23 | 0.02 | -0.11 | 5/27/2025 3:59:59 PM EST | |||
| 230.00 | 1.05 | 1.45 | 1.48 | +0.54 | +57.45% | 2 | 32 | 0.29 | 0.17 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 232.50 | 0.90 | 1.10 | 1.06 | % | 2 | 0 | 0.30 | 0.13 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 235.00 | 0.65 | 0.80 | 0.75 | +0.26 | +53.07% | 2 | 2 | 0.30 | 0.10 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 240.00 | 0.25 | 0.45 | 1.75 | 0.00 | 0.00% | 0 | 41 | 0.32 | 0.05 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 3:59:59 PM EST |
| 245.00 | 0.00 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.03 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 488 | 0.47 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 3:59:59 PM EST |
| 255.00 | 0.00 | 1.20 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 1.25 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 265.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 275.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 285.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 295.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.25 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 175.00 | 0.05 | 1.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 180.00 | 0.10 | 0.80 | 0.73 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.02 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 3:59:59 PM EST |
| 185.00 | 0.30 | 0.95 | % | 0 | 0 | 0.48 | -0.06 | 0.01 | -0.07 | 5/27/2025 3:59:59 PM EST | |||
| 187.50 | 0.40 | 0.60 | % | 0 | 0 | 0.43 | -0.06 | 0.01 | -0.07 | 5/27/2025 3:59:59 PM EST | |||
| 190.00 | 0.55 | 0.70 | 0.60 | % | 3 | 0 | 0.42 | -0.08 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 192.50 | 0.65 | 0.85 | % | 0 | 0 | 0.41 | -0.10 | 0.01 | -0.10 | 5/27/2025 3:59:59 PM EST | |||
| 195.00 | 0.80 | 1.10 | 1.90 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.12 | 0.01 | -0.10 | 5/22/2025 | 5/27/2025 3:59:59 PM EST |
| 197.50 | 1.05 | 1.25 | % | 0 | 0 | 0.38 | -0.14 | 0.01 | -0.11 | 5/27/2025 3:59:59 PM EST | |||
| 200.00 | 1.10 | 1.55 | 1.35 | -1.15 | -46.00% | 3 | 2 | 0.36 | -0.15 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 202.50 | 0.80 | 1.95 | % | 0 | 0 | 0.33 | -0.19 | 0.02 | -0.13 | 5/27/2025 3:59:59 PM EST | |||
| 205.00 | 2.10 | 3.00 | 2.25 | -0.40 | -15.10% | 2 | 1 | 0.39 | -0.23 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 207.50 | 2.60 | 3.10 | 3.00 | % | 3 | 0 | 0.35 | -0.27 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 210.00 | 3.30 | 3.60 | 4.90 | -0.80 | -14.04% | 20 | 20 | 0.33 | -0.32 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 212.50 | 4.10 | 4.50 | % | 0 | 0 | 0.33 | -0.38 | 0.03 | -0.16 | 5/27/2025 3:59:59 PM EST | |||
| 215.00 | 5.10 | 5.50 | % | 0 | 0 | 0.32 | -0.45 | 0.03 | -0.16 | 5/27/2025 3:59:59 PM EST | |||
| 217.50 | 5.60 | 6.70 | % | 0 | 0 | 0.30 | -0.52 | 0.03 | -0.16 | 5/27/2025 3:59:59 PM EST | |||
| 220.00 | 7.70 | 8.10 | 12.30 | 0.00 | 0.00% | 0 | 42 | 0.32 | -0.58 | 0.03 | -0.15 | 5/23/2025 | 5/27/2025 3:59:59 PM EST |
| 222.50 | 8.10 | 9.70 | % | 0 | 0 | 0.32 | -0.65 | 0.03 | -0.14 | 5/27/2025 3:59:59 PM EST | |||
| 225.00 | 9.80 | 11.50 | 14.20 | 0.00 | 0.00% | 0 | 40 | 0.31 | -0.72 | 0.02 | -0.13 | 5/22/2025 | 5/27/2025 3:59:59 PM EST |
| 227.50 | 12.80 | 13.40 | % | 0 | 0 | 0.31 | -0.77 | 0.02 | -0.11 | 5/27/2025 3:59:59 PM EST | |||
| 230.00 | 14.80 | 15.50 | 14.50 | +3.60 | +33.03% | 2 | 28 | 0.31 | -0.83 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 232.50 | 17.00 | 17.60 | % | 0 | 0 | 0.32 | -0.87 | 0.01 | -0.08 | 5/27/2025 3:59:59 PM EST | |||
| 235.00 | 18.00 | 21.60 | % | 0 | 0 | 0.37 | -0.90 | 0.01 | -0.06 | 5/27/2025 3:59:59 PM EST | |||
| 240.00 | 22.60 | 25.80 | 23.92 | +5.42 | +29.30% | 3 | 3 | 0.42 | -0.95 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 245.00 | 28.10 | 31.10 | % | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 5/27/2025 3:59:59 PM EST | |||
| 250.00 | 33.00 | 35.80 | 33.72 | +8.60 | +34.24% | 3 | 14 | 0.56 | -0.99 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 255.00 | 37.30 | 41.00 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 260.00 | 42.30 | 46.00 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 265.00 | 47.20 | 50.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 270.00 | 52.10 | 55.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 275.00 | 57.30 | 60.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 280.00 | 62.30 | 65.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 285.00 | 67.40 | 70.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 290.00 | 72.20 | 75.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 295.00 | 77.00 | 80.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST |