Options Chain for ANALOG DEVICES INC COM (ADI) - $198.10 as of 5/5/2025 7:22:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 111.20 | 115.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 90.00 | 106.30 | 110.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 95.00 | 101.50 | 105.10 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 100.00 | 96.30 | 100.10 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 105.00 | 91.40 | 95.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 110.00 | 86.40 | 90.10 | 122.00 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 5/5/2025 3:59:54 PM EST |
| 115.00 | 81.40 | 85.10 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 120.00 | 76.50 | 80.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 125.00 | 71.80 | 75.20 | 116.40 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.99 | 0.00 | -0.01 | 5/24/2024 | 5/5/2025 3:59:54 PM EST |
| 130.00 | 66.60 | 70.40 | % | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 135.00 | 61.70 | 65.50 | 70.72 | 0.00 | 0.00% | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.03 | 4/26/2024 | 5/5/2025 3:59:54 PM EST |
| 140.00 | 56.80 | 60.60 | % | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 145.00 | 52.00 | 55.80 | 40.30 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.95 | 0.00 | -0.05 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 150.00 | 47.70 | 50.80 | 35.70 | 0.00 | 0.00% | 0 | 16 | 0.73 | 0.93 | 0.00 | -0.06 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 155.00 | 43.40 | 45.60 | 26.80 | 0.00 | 0.00% | 0 | 16 | 0.68 | 0.91 | 0.00 | -0.07 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 160.00 | 38.90 | 40.60 | 29.04 | 0.00 | 0.00% | 0 | 12 | 0.51 | 0.89 | 0.00 | -0.08 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 165.00 | 34.20 | 35.60 | 23.80 | 0.00 | 0.00% | 0 | 14 | 0.48 | 0.86 | 0.01 | -0.09 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 170.00 | 29.90 | 31.00 | 27.40 | 0.00 | 0.00% | 0 | 22 | 0.46 | 0.83 | 0.01 | -0.10 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 175.00 | 25.70 | 26.80 | 22.40 | 0.00 | 0.00% | 0 | 680 | 0.44 | 0.79 | 0.01 | -0.10 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 180.00 | 21.90 | 23.00 | 23.92 | +9.22 | +62.73% | 2 | 98 | 0.42 | 0.75 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 185.00 | 18.30 | 19.10 | 16.30 | 0.00 | 0.00% | 0 | 125 | 0.42 | 0.70 | 0.01 | -0.12 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 190.00 | 15.10 | 15.70 | 15.40 | +3.40 | +28.34% | 10 | 121 | 0.41 | 0.64 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 195.00 | 12.00 | 12.80 | 12.92 | 0.00 | 0.00% | 3 | 578 | 0.39 | 0.57 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 200.00 | 9.40 | 10.10 | 10.10 | -0.40 | -3.81% | 2 | 897 | 0.38 | 0.49 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 210.00 | 5.30 | 6.00 | 5.81 | -0.19 | -3.17% | 4 | 1,320 | 0.37 | 0.34 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 220.00 | 2.70 | 2.95 | 2.85 | -0.25 | -8.07% | 5 | 1,941 | 0.35 | 0.21 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 230.00 | 1.20 | 1.40 | 1.47 | 0.00 | 0.00% | 7 | 3,716 | 0.34 | 0.12 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 240.00 | 0.45 | 0.70 | 0.53 | 0.00 | 0.00% | 0 | 810 | 0.34 | 0.07 | 0.01 | -0.03 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 250.00 | 0.20 | 1.60 | 0.25 | 0.00 | 0.00% | 0 | 2,880 | 0.41 | 0.03 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 1,577 | 0.42 | 0.02 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 1.80 | 0.95 | 0.00 | 0.00% | 0 | 407 | 0.62 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 733 | 0.63 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 1.20 | 0.92 | 0.00 | 0.00% | 0 | 278 | 0.66 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 1.35 | 0.29 | 0.00 | 0.00% | 0 | 60 | 0.72 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 258 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 0.95 | 1.45 | 0.00 | 0.00% | 0 | 140 | 0.75 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 5/5/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 0.85 | 1.70 | 0.00 | 0.00% | 0 | 56 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 5/5/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 1.30 | 0.74 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 1.30 | 0.09 | 0.00 | 0.00% | 0 | 42 | 0.91 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.99 | 0.00 | 0.00% | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 11 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.98 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.40 | 0.37 | 0.00 | 0.00% | 0 | 19 | 1.06 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 1.45 | 0.55 | 0.00 | 0.00% | 0 | 18 | 1.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.50 | 1.80 | 0.00 | 0.00% | 0 | 18 | 0.94 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 125.00 | 0.05 | 2.30 | 1.65 | 0.00 | 0.00% | 0 | 41 | 0.74 | -0.01 | 0.00 | -0.01 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 130.00 | 0.05 | 1.90 | 2.40 | 0.00 | 0.00% | 0 | 7 | 0.67 | -0.02 | 0.00 | -0.02 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 135.00 | 0.10 | 1.90 | 2.95 | 0.00 | 0.00% | 0 | 170 | 0.64 | -0.03 | 0.00 | -0.03 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 140.00 | 0.20 | 2.10 | 2.43 | 0.00 | 0.00% | 0 | 14 | 0.61 | -0.04 | 0.00 | -0.03 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 145.00 | 0.40 | 1.70 | 1.15 | 0.00 | 0.00% | 0 | 83 | 0.54 | -0.05 | 0.00 | -0.05 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 150.00 | 0.65 | 1.20 | 2.75 | 0.00 | 0.00% | 0 | 144 | 0.52 | -0.07 | 0.00 | -0.06 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 155.00 | 1.05 | 1.30 | 2.00 | 0.00 | 0.00% | 0 | 772 | 0.50 | -0.09 | 0.00 | -0.07 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 160.00 | 1.45 | 1.60 | 1.55 | 0.00 | 0.00% | 0 | 403 | 0.48 | -0.11 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 165.00 | 1.80 | 2.10 | 1.95 | +0.05 | +2.64% | 1 | 372 | 0.46 | -0.14 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 170.00 | 2.55 | 2.75 | 2.45 | 0.00 | 0.00% | 0 | 184 | 0.45 | -0.17 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 175.00 | 3.30 | 3.60 | 3.30 | -0.20 | -5.72% | 6 | 491 | 0.44 | -0.21 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 180.00 | 4.30 | 4.70 | 4.50 | 0.00 | 0.00% | 0 | 207 | 0.42 | -0.25 | 0.01 | -0.11 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 185.00 | 5.60 | 6.00 | 5.85 | 0.00 | 0.00% | 0 | 1,406 | 0.41 | -0.30 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 190.00 | 7.20 | 7.70 | 7.40 | +0.23 | +3.21% | 1 | 735 | 0.40 | -0.36 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 195.00 | 9.30 | 9.70 | 9.40 | +0.20 | +2.18% | 2 | 1,276 | 0.39 | -0.43 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 200.00 | 11.50 | 12.00 | 11.70 | +0.10 | +0.87% | 1 | 1,411 | 0.38 | -0.51 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 210.00 | 17.40 | 18.10 | 17.50 | 0.00 | 0.00% | 0 | 1,280 | 0.36 | -0.66 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 220.00 | 24.30 | 26.10 | 29.10 | 0.00 | 0.00% | 0 | 994 | 0.34 | -0.79 | 0.01 | -0.08 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 230.00 | 33.00 | 34.60 | 37.60 | 0.00 | 0.00% | 0 | 1,051 | 0.46 | -0.88 | 0.01 | -0.06 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 240.00 | 40.80 | 44.70 | 71.60 | 0.00 | 0.00% | 0 | 357 | 0.50 | -0.93 | 0.01 | -0.03 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 250.00 | 50.50 | 54.30 | 68.26 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 4/3/2025 | 5/5/2025 3:59:54 PM EST |
| 260.00 | 60.40 | 64.20 | 39.34 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 3/6/2025 | 5/5/2025 3:59:54 PM EST |
| 270.00 | 70.30 | 74.10 | 48.50 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 9/25/2024 | 5/5/2025 3:59:54 PM EST |
| 280.00 | 80.30 | 84.10 | 56.30 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 5/5/2025 3:59:54 PM EST |
| 290.00 | 90.30 | 94.10 | 56.00 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 5/5/2025 3:59:54 PM EST |
| 300.00 | 100.40 | 104.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 310.00 | 110.30 | 114.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 320.00 | 120.30 | 124.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 330.00 | 130.30 | 134.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 340.00 | 140.60 | 144.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 350.00 | 150.30 | 154.10 | 177.20 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |