Options Chain for ANALOG DEVICES INC COM (ADI) - $207.51 as of 5/9/2025 8:31:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 100.80 | 104.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 110.00 | 95.80 | 99.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 115.00 | 90.80 | 94.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 120.00 | 85.90 | 89.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 125.00 | 80.90 | 84.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 130.00 | 76.00 | 79.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 135.00 | 71.00 | 74.90 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 140.00 | 66.10 | 69.90 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 5/9/2025 3:59:52 PM EST | |||
| 145.00 | 61.20 | 65.20 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.01 | 5/9/2025 3:59:52 PM EST | |||
| 150.00 | 56.40 | 60.30 | % | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.02 | 5/9/2025 3:59:52 PM EST | |||
| 155.00 | 51.60 | 55.50 | % | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.04 | 5/9/2025 3:59:52 PM EST | |||
| 160.00 | 46.80 | 50.70 | % | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.05 | 5/9/2025 3:59:52 PM EST | |||
| 165.00 | 42.10 | 46.00 | % | 0 | 0 | 0.63 | 0.92 | 0.00 | -0.06 | 5/9/2025 3:59:52 PM EST | |||
| 170.00 | 37.50 | 41.30 | % | 0 | 0 | 0.59 | 0.89 | 0.01 | -0.06 | 5/9/2025 3:59:52 PM EST | |||
| 175.00 | 32.90 | 36.80 | % | 0 | 0 | 0.41 | 0.86 | 0.01 | -0.08 | 5/9/2025 3:59:52 PM EST | |||
| 180.00 | 28.50 | 32.40 | % | 0 | 0 | 0.40 | 0.83 | 0.01 | -0.08 | 5/9/2025 3:59:52 PM EST | |||
| 185.00 | 24.30 | 28.30 | % | 0 | 0 | 0.40 | 0.80 | 0.01 | -0.09 | 5/9/2025 3:59:52 PM EST | |||
| 190.00 | 20.50 | 23.70 | % | 0 | 0 | 0.38 | 0.75 | 0.01 | -0.10 | 5/9/2025 3:59:52 PM EST | |||
| 195.00 | 18.00 | 20.10 | % | 0 | 0 | 0.39 | 0.69 | 0.01 | -0.11 | 5/9/2025 3:59:52 PM EST | |||
| 200.00 | 14.60 | 17.00 | % | 0 | 0 | 0.39 | 0.63 | 0.01 | -0.11 | 5/9/2025 3:59:52 PM EST | |||
| 205.00 | 11.60 | 14.00 | % | 0 | 0 | 0.38 | 0.56 | 0.01 | -0.12 | 5/9/2025 3:59:52 PM EST | |||
| 210.00 | 9.00 | 11.30 | % | 0 | 0 | 0.37 | 0.49 | 0.01 | -0.11 | 5/9/2025 3:59:52 PM EST | |||
| 215.00 | 6.70 | 9.10 | % | 0 | 0 | 0.36 | 0.42 | 0.01 | -0.11 | 5/9/2025 3:59:52 PM EST | |||
| 220.00 | 4.90 | 7.30 | % | 0 | 0 | 0.36 | 0.35 | 0.01 | -0.10 | 5/9/2025 3:59:52 PM EST | |||
| 225.00 | 3.60 | 4.50 | % | 0 | 0 | 0.33 | 0.29 | 0.01 | -0.10 | 5/9/2025 3:59:52 PM EST | |||
| 230.00 | 2.50 | 3.30 | 2.60 | % | 1 | 0 | 0.33 | 0.24 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 3:59:52 PM EST | |
| 235.00 | 1.75 | 3.10 | % | 0 | 0 | 0.34 | 0.19 | 0.01 | -0.08 | 5/9/2025 3:59:52 PM EST | |||
| 240.00 | 1.10 | 2.40 | % | 0 | 0 | 0.39 | 0.15 | 0.01 | -0.06 | 5/9/2025 3:59:52 PM EST | |||
| 245.00 | 0.00 | 3.00 | % | 0 | 0 | 0.45 | 0.11 | 0.01 | -0.05 | 5/9/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.70 | % | 0 | 0 | 0.46 | 0.09 | 0.01 | -0.04 | 5/9/2025 3:59:52 PM EST | |||
| 255.00 | 0.00 | 2.50 | % | 0 | 0 | 0.48 | 0.06 | 0.00 | -0.04 | 5/9/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 2.35 | % | 0 | 0 | 0.51 | 0.05 | 0.00 | -0.03 | 5/9/2025 3:59:52 PM EST | |||
| 265.00 | 0.00 | 2.25 | % | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.02 | 5/9/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 2.20 | % | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.02 | 5/9/2025 3:59:52 PM EST | |||
| 275.00 | 0.00 | 2.15 | % | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 5/9/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.20 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.25 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.40 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.50 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 5/9/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.60 | % | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.01 | 5/9/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 1.25 | % | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.02 | 5/9/2025 3:59:52 PM EST | |||
| 155.00 | 0.50 | 1.20 | % | 0 | 0 | 0.51 | -0.05 | 0.00 | -0.04 | 5/9/2025 3:59:52 PM EST | |||
| 160.00 | 0.80 | 1.45 | % | 0 | 0 | 0.49 | -0.06 | 0.00 | -0.05 | 5/9/2025 3:59:52 PM EST | |||
| 165.00 | 1.00 | 1.90 | % | 0 | 0 | 0.48 | -0.08 | 0.00 | -0.06 | 5/9/2025 3:59:52 PM EST | |||
| 170.00 | 1.35 | 2.45 | % | 0 | 0 | 0.46 | -0.11 | 0.01 | -0.06 | 5/9/2025 3:59:52 PM EST | |||
| 175.00 | 1.75 | 2.95 | % | 0 | 0 | 0.41 | -0.14 | 0.01 | -0.08 | 5/9/2025 3:59:52 PM EST | |||
| 180.00 | 2.30 | 3.80 | % | 0 | 0 | 0.43 | -0.17 | 0.01 | -0.08 | 5/9/2025 3:59:52 PM EST | |||
| 185.00 | 3.20 | 4.90 | % | 0 | 0 | 0.43 | -0.20 | 0.01 | -0.09 | 5/9/2025 3:59:52 PM EST | |||
| 190.00 | 4.20 | 6.00 | % | 0 | 0 | 0.41 | -0.25 | 0.01 | -0.10 | 5/9/2025 3:59:52 PM EST | |||
| 195.00 | 5.60 | 7.60 | % | 0 | 0 | 0.41 | -0.31 | 0.01 | -0.11 | 5/9/2025 3:59:52 PM EST | |||
| 200.00 | 7.10 | 8.90 | % | 0 | 0 | 0.39 | -0.37 | 0.01 | -0.11 | 5/9/2025 3:59:52 PM EST | |||
| 205.00 | 8.90 | 11.40 | % | 0 | 0 | 0.38 | -0.44 | 0.01 | -0.12 | 5/9/2025 3:59:52 PM EST | |||
| 210.00 | 11.40 | 13.80 | % | 0 | 0 | 0.38 | -0.51 | 0.01 | -0.11 | 5/9/2025 3:59:52 PM EST | |||
| 215.00 | 14.10 | 16.60 | % | 0 | 0 | 0.37 | -0.58 | 0.01 | -0.11 | 5/9/2025 3:59:52 PM EST | |||
| 220.00 | 17.30 | 19.70 | % | 0 | 0 | 0.37 | -0.65 | 0.01 | -0.10 | 5/9/2025 3:59:52 PM EST | |||
| 225.00 | 21.00 | 22.80 | % | 0 | 0 | 0.36 | -0.71 | 0.01 | -0.10 | 5/9/2025 3:59:52 PM EST | |||
| 230.00 | 23.50 | 26.80 | % | 0 | 0 | 0.33 | -0.76 | 0.01 | -0.09 | 5/9/2025 3:59:52 PM EST | |||
| 235.00 | 28.20 | 31.10 | % | 0 | 0 | 0.34 | -0.81 | 0.01 | -0.08 | 5/9/2025 3:59:52 PM EST | |||
| 240.00 | 32.00 | 35.90 | % | 0 | 0 | 0.44 | -0.85 | 0.01 | -0.06 | 5/9/2025 3:59:52 PM EST | |||
| 245.00 | 36.50 | 40.50 | % | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.05 | 5/9/2025 3:59:52 PM EST | |||
| 250.00 | 41.30 | 45.20 | % | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.04 | 5/9/2025 3:59:52 PM EST | |||
| 255.00 | 46.10 | 50.00 | % | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.04 | 5/9/2025 3:59:52 PM EST | |||
| 260.00 | 51.00 | 54.90 | % | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.03 | 5/9/2025 3:59:52 PM EST | |||
| 265.00 | 55.90 | 59.80 | % | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.02 | 5/9/2025 3:59:52 PM EST | |||
| 270.00 | 60.80 | 64.80 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 5/9/2025 3:59:52 PM EST | |||
| 275.00 | 65.80 | 69.70 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 5/9/2025 3:59:52 PM EST | |||
| 280.00 | 70.80 | 74.70 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:52 PM EST |