Options Chain for ANALOG DEVICES INC COM (ADI) - $415.63 as of 5/7/2026 3:53:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 345.00 | 67.10 | 70.90 | 69.00 | % | 0.20 | 0 | 0 | 0.46 | 0.86 | 0.00 | -0.17 | 5/7/2026 1:58:35 PM EST | |||
| 350.00 | 63.30 | 66.50 | 64.90 | % | 0.19 | 0 | 0 | 0.44 | 0.84 | 0.00 | -0.18 | 5/7/2026 1:58:35 PM EST | |||
| 355.00 | 59.30 | 62.50 | 60.90 | % | 0.17 | 0 | 0 | 0.44 | 0.82 | 0.00 | -0.19 | 5/7/2026 1:58:35 PM EST | |||
| 360.00 | 55.50 | 58.50 | 57.00 | % | 0.16 | 0 | 0 | 0.44 | 0.80 | 0.00 | -0.20 | 5/7/2026 1:58:35 PM EST | |||
| 365.00 | 51.80 | 54.90 | 53.35 | % | 0.15 | 0 | 0 | 0.44 | 0.78 | 0.00 | -0.21 | 5/7/2026 1:58:35 PM EST | |||
| 370.00 | 48.00 | 51.00 | 49.50 | % | 0.13 | 0 | 0 | 0.43 | 0.75 | 0.00 | -0.22 | 5/7/2026 1:58:35 PM EST | |||
| 375.00 | 43.70 | 47.50 | 45.60 | % | 0.12 | 0 | 0 | 0.43 | 0.73 | 0.00 | -0.23 | 5/7/2026 1:58:35 PM EST | |||
| 380.00 | 40.80 | 44.40 | 42.60 | % | 0.11 | 0 | 0 | 0.44 | 0.70 | 0.01 | -0.24 | 5/7/2026 1:58:35 PM EST | |||
| 385.00 | 37.50 | 41.00 | 39.25 | % | 0.10 | 0 | 0 | 0.43 | 0.67 | 0.01 | -0.25 | 5/7/2026 1:58:35 PM EST | |||
| 390.00 | 34.30 | 38.00 | 36.15 | % | 0.09 | 0 | 0 | 0.43 | 0.65 | 0.01 | -0.26 | 5/7/2026 1:58:35 PM EST | |||
| 395.00 | 32.20 | 35.00 | 33.60 | % | 0.09 | 0 | 0 | 0.43 | 0.62 | 0.01 | -0.26 | 5/7/2026 1:58:35 PM EST | |||
| 400.00 | 29.60 | 32.50 | 31.05 | % | 0.08 | 0 | 0 | 0.43 | 0.59 | 0.01 | -0.27 | 5/7/2026 1:58:35 PM EST | |||
| 405.00 | 27.00 | 30.00 | 28.50 | % | 0.07 | 0 | 0 | 0.43 | 0.56 | 0.01 | -0.27 | 5/7/2026 1:58:35 PM EST | |||
| 410.00 | 24.40 | 27.50 | 25.95 | % | 0.06 | 0 | 0 | 0.43 | 0.53 | 0.01 | -0.27 | 5/7/2026 1:58:35 PM EST | |||
| 415.00 | 22.10 | 25.30 | 23.70 | % | 0.06 | 0 | 0 | 0.43 | 0.50 | 0.01 | -0.27 | 5/7/2026 1:58:35 PM EST | |||
| 420.00 | 19.90 | 23.00 | 21.45 | % | 0.05 | 0 | 0 | 0.43 | 0.47 | 0.01 | -0.27 | 5/7/2026 1:58:35 PM EST | |||
| 425.00 | 17.90 | 20.90 | 19.40 | % | 0.05 | 0 | 0 | 0.43 | 0.44 | 0.01 | -0.27 | 5/7/2026 1:58:35 PM EST | |||
| 430.00 | 16.10 | 19.00 | 17.55 | 18.28 | % | 0.04 | 3 | 0 | 0.43 | 0.41 | 0.01 | -0.26 | 5/7/2026 | 5/7/2026 1:58:35 PM EST | |
| 435.00 | 14.40 | 17.40 | 15.90 | % | 0.04 | 0 | 0 | 0.43 | 0.38 | 0.01 | -0.26 | 5/7/2026 1:58:35 PM EST | |||
| 440.00 | 12.80 | 15.80 | 14.30 | % | 0.03 | 0 | 0 | 0.43 | 0.36 | 0.01 | -0.25 | 5/7/2026 1:58:35 PM EST | |||
| 445.00 | 11.70 | 14.30 | 13.00 | % | 0.03 | 0 | 0 | 0.43 | 0.33 | 0.01 | -0.24 | 5/7/2026 1:58:35 PM EST | |||
| 450.00 | 10.30 | 13.10 | 11.70 | % | 0.03 | 0 | 0 | 0.43 | 0.31 | 0.01 | -0.24 | 5/7/2026 1:58:35 PM EST | |||
| 455.00 | 9.20 | 12.10 | 10.65 | % | 0.02 | 0 | 0 | 0.44 | 0.28 | 0.01 | -0.23 | 5/7/2026 1:58:35 PM EST | |||
| 460.00 | 8.20 | 10.90 | 9.55 | % | 0.02 | 0 | 0 | 0.44 | 0.26 | 0.00 | -0.22 | 5/7/2026 1:58:35 PM EST | |||
| 465.00 | 7.10 | 10.20 | 8.65 | % | 0.02 | 0 | 0 | 0.44 | 0.24 | 0.00 | -0.21 | 5/7/2026 1:58:35 PM EST | |||
| 470.00 | 6.30 | 9.40 | 7.85 | % | 0.02 | 0 | 0 | 0.44 | 0.22 | 0.00 | -0.20 | 5/7/2026 1:58:35 PM EST | |||
| 475.00 | 5.10 | 8.60 | 6.85 | % | 0.01 | 0 | 0 | 0.44 | 0.20 | 0.00 | -0.19 | 5/7/2026 1:58:35 PM EST | |||
| 480.00 | 4.50 | 7.80 | 6.15 | % | 0.01 | 0 | 0 | 0.44 | 0.18 | 0.00 | -0.18 | 5/7/2026 1:58:35 PM EST | |||
| 485.00 | 3.80 | 7.30 | 5.55 | % | 0.01 | 0 | 0 | 0.44 | 0.17 | 0.00 | -0.17 | 5/7/2026 1:58:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 345.00 | 3.70 | 7.40 | 5.55 | % | 0.02 | 0 | 0 | 0.47 | -0.14 | 0.00 | -0.17 | 5/7/2026 1:58:35 PM EST | |||
| 350.00 | 4.50 | 8.10 | 6.30 | % | 0.02 | 0 | 0 | 0.46 | -0.16 | 0.00 | -0.18 | 5/7/2026 1:58:35 PM EST | |||
| 355.00 | 5.40 | 8.90 | 7.15 | % | 0.02 | 0 | 0 | 0.46 | -0.18 | 0.00 | -0.19 | 5/7/2026 1:58:35 PM EST | |||
| 360.00 | 6.60 | 9.90 | 8.25 | 8.10 | % | 0.02 | 1 | 0 | 0.45 | -0.20 | 0.00 | -0.20 | 5/7/2026 | 5/7/2026 1:58:35 PM EST | |
| 365.00 | 7.80 | 11.10 | 9.45 | % | 0.03 | 0 | 0 | 0.45 | -0.22 | 0.00 | -0.21 | 5/7/2026 1:58:35 PM EST | |||
| 370.00 | 9.10 | 12.50 | 10.80 | % | 0.03 | 0 | 0 | 0.45 | -0.25 | 0.00 | -0.22 | 5/7/2026 1:58:35 PM EST | |||
| 375.00 | 10.70 | 14.10 | 12.40 | % | 0.03 | 0 | 0 | 0.45 | -0.27 | 0.00 | -0.23 | 5/7/2026 1:58:35 PM EST | |||
| 380.00 | 12.30 | 15.70 | 14.00 | % | 0.04 | 0 | 0 | 0.45 | -0.30 | 0.01 | -0.24 | 5/7/2026 1:58:35 PM EST | |||
| 385.00 | 14.20 | 17.40 | 15.80 | % | 0.04 | 0 | 0 | 0.45 | -0.33 | 0.01 | -0.25 | 5/7/2026 1:58:35 PM EST | |||
| 390.00 | 16.10 | 19.30 | 17.70 | % | 0.05 | 0 | 0 | 0.45 | -0.35 | 0.01 | -0.26 | 5/7/2026 1:58:35 PM EST | |||
| 395.00 | 18.10 | 21.40 | 19.75 | % | 0.05 | 0 | 0 | 0.45 | -0.38 | 0.01 | -0.26 | 5/7/2026 1:58:35 PM EST | |||
| 400.00 | 20.50 | 23.50 | 22.00 | % | 0.06 | 0 | 0 | 0.45 | -0.41 | 0.01 | -0.27 | 5/7/2026 1:58:35 PM EST | |||
| 405.00 | 22.90 | 26.10 | 24.50 | % | 0.06 | 0 | 0 | 0.44 | -0.44 | 0.01 | -0.27 | 5/7/2026 1:58:35 PM EST | |||
| 410.00 | 25.40 | 28.80 | 27.10 | % | 0.07 | 0 | 0 | 0.44 | -0.47 | 0.01 | -0.27 | 5/7/2026 1:58:35 PM EST | |||
| 415.00 | 28.00 | 31.70 | 29.85 | % | 0.07 | 0 | 0 | 0.44 | -0.50 | 0.01 | -0.27 | 5/7/2026 1:58:35 PM EST | |||
| 420.00 | 30.80 | 34.20 | 32.50 | % | 0.08 | 0 | 0 | 0.44 | -0.53 | 0.01 | -0.27 | 5/7/2026 1:58:35 PM EST | |||
| 425.00 | 33.80 | 37.30 | 35.55 | % | 0.08 | 0 | 0 | 0.44 | -0.56 | 0.01 | -0.27 | 5/7/2026 1:58:35 PM EST | |||
| 430.00 | 37.00 | 40.30 | 38.65 | % | 0.09 | 0 | 0 | 0.44 | -0.59 | 0.01 | -0.26 | 5/7/2026 1:58:35 PM EST | |||
| 435.00 | 40.40 | 44.00 | 42.20 | % | 0.10 | 0 | 0 | 0.44 | -0.62 | 0.01 | -0.26 | 5/7/2026 1:58:35 PM EST | |||
| 440.00 | 43.80 | 47.30 | 45.55 | % | 0.10 | 0 | 0 | 0.44 | -0.64 | 0.01 | -0.25 | 5/7/2026 1:58:35 PM EST | |||
| 445.00 | 47.50 | 50.80 | 49.15 | % | 0.11 | 0 | 0 | 0.45 | -0.67 | 0.01 | -0.24 | 5/7/2026 1:58:35 PM EST | |||
| 450.00 | 51.20 | 55.20 | 53.20 | % | 0.12 | 0 | 0 | 0.45 | -0.69 | 0.01 | -0.24 | 5/7/2026 1:58:35 PM EST | |||
| 455.00 | 55.10 | 59.00 | 57.05 | % | 0.13 | 0 | 0 | 0.45 | -0.72 | 0.01 | -0.23 | 5/7/2026 1:58:35 PM EST | |||
| 460.00 | 59.10 | 63.00 | 61.05 | % | 0.13 | 0 | 0 | 0.44 | -0.74 | 0.00 | -0.22 | 5/7/2026 1:58:35 PM EST | |||
| 465.00 | 63.10 | 67.10 | 65.10 | % | 0.14 | 0 | 0 | 0.45 | -0.76 | 0.00 | -0.21 | 5/7/2026 1:58:35 PM EST | |||
| 470.00 | 67.30 | 71.30 | 69.30 | % | 0.15 | 0 | 0 | 0.46 | -0.78 | 0.00 | -0.20 | 5/7/2026 1:58:35 PM EST | |||
| 475.00 | 71.50 | 75.50 | 73.50 | % | 0.15 | 0 | 0 | 0.46 | -0.80 | 0.00 | -0.19 | 5/7/2026 1:58:35 PM EST | |||
| 480.00 | 75.80 | 79.80 | 77.80 | % | 0.16 | 0 | 0 | 0.46 | -0.82 | 0.00 | -0.18 | 5/7/2026 1:58:35 PM EST | |||
| 485.00 | 80.20 | 84.20 | 82.20 | % | 0.17 | 0 | 0 | 0.45 | -0.83 | 0.00 | -0.17 | 5/7/2026 1:58:35 PM EST |