Options Chain for ANALOG DEVICES INC COM (ADI) - $210.47 as of 5/27/2025 1:31:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 115.40 | 119.00 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 105.00 | 110.20 | 114.00 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 110.00 | 105.40 | 109.00 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 115.00 | 100.40 | 104.00 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 120.00 | 95.30 | 99.10 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 125.00 | 90.40 | 94.10 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 130.00 | 85.20 | 89.10 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 135.00 | 80.40 | 84.10 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 140.00 | 75.30 | 79.10 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 145.00 | 70.30 | 74.10 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 150.00 | 65.40 | 69.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 155.00 | 60.50 | 64.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 160.00 | 55.40 | 59.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 165.00 | 50.40 | 54.00 | 42.70 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:03 PM EST |
| 170.00 | 45.30 | 48.80 | 39.19 | 0.00 | 0.00% | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 175.00 | 40.70 | 43.80 | 33.30 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:03 PM EST |
| 180.00 | 35.70 | 38.80 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 185.00 | 31.40 | 33.70 | 36.20 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:03 PM EST |
| 187.50 | 28.70 | 31.10 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 190.00 | 25.80 | 28.60 | % | 0 | 0 | 0.83 | 0.98 | 0.01 | -0.02 | 5/27/2025 12:59:03 PM EST | |||
| 192.50 | 24.10 | 25.90 | % | 0 | 0 | 0.76 | 0.95 | 0.01 | -0.07 | 5/27/2025 12:59:03 PM EST | |||
| 195.00 | 21.10 | 23.30 | 29.91 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.93 | 0.01 | -0.08 | 5/12/2025 | 5/27/2025 12:59:03 PM EST |
| 197.50 | 19.10 | 21.00 | % | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.09 | 5/27/2025 12:59:03 PM EST | |||
| 200.00 | 17.60 | 18.30 | 16.87 | 0.00 | 0.00% | 0 | 115 | 0.43 | 0.90 | 0.01 | -0.10 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 202.50 | 15.30 | 16.30 | % | 0 | 0 | 0.39 | 0.87 | 0.02 | -0.12 | 5/27/2025 12:59:03 PM EST | |||
| 205.00 | 13.00 | 13.50 | 12.08 | +4.78 | +65.48% | 3 | 15 | 0.37 | 0.83 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 207.50 | 11.00 | 11.30 | 10.80 | % | 5 | 0 | 0.36 | 0.79 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 12:59:03 PM EST | |
| 210.00 | 9.00 | 9.30 | 5.75 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.72 | 0.03 | -0.17 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 212.50 | 7.20 | 7.50 | 6.90 | +2.80 | +68.30% | 2 | 11 | 0.34 | 0.64 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 215.00 | 5.60 | 5.90 | 5.50 | +2.55 | +86.45% | 12 | 7 | 0.33 | 0.56 | 0.03 | -0.20 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 217.50 | 4.20 | 4.50 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.47 | 0.03 | -0.21 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 220.00 | 3.10 | 3.30 | 2.95 | +1.26 | +74.56% | 2 | 227 | 0.32 | 0.39 | 0.03 | -0.21 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 222.50 | 2.20 | 2.35 | 2.30 | +1.08 | +88.53% | 17 | 49 | 0.31 | 0.32 | 0.03 | -0.20 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 225.00 | 1.50 | 1.65 | 1.60 | 0.00 | 0.00% | 5 | 15 | 0.31 | 0.25 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 227.50 | 1.00 | 1.15 | 1.15 | 0.00 | 0.00% | 12 | 18 | 0.31 | 0.20 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 230.00 | 0.65 | 0.80 | 0.75 | +0.22 | +41.51% | 15 | 65 | 0.32 | 0.15 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 232.50 | 0.00 | 0.55 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.11 | 0.02 | -0.12 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 235.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 16 | 0.34 | 0.09 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 237.50 | 0.15 | 0.30 | 0.20 | -2.52 | -92.65% | 68 | 2 | 0.35 | 0.06 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 240.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.04 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 242.50 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.04 | 5/27/2025 12:59:03 PM EST | |||
| 245.00 | 0.00 | 0.50 | 1.35 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.02 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 247.50 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.02 | 5/27/2025 12:59:03 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.60 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 255.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 295.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 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 | 0.20 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 125.00 | 0.00 | 1.00 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:59:03 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:59:03 PM EST |
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 165.00 | 0.00 | 0.25 | 1.06 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:59:03 PM EST |
| 170.00 | 0.00 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:03 PM EST |
| 175.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 180.00 | 0.10 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | -0.45 | -60.00% | 1 | 13 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 187.50 | 0.00 | 0.40 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 190.00 | 0.00 | 0.40 | 0.86 | 0.00 | 0.00% | 0 | 16 | 0.49 | -0.02 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 192.50 | 0.25 | 0.40 | % | 0 | 0 | 0.43 | -0.05 | 0.01 | -0.07 | 5/27/2025 12:59:03 PM EST | |||
| 195.00 | 0.35 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 8 | 0.42 | -0.07 | 0.01 | -0.08 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 197.50 | 0.45 | 0.60 | % | 0 | 0 | 0.40 | -0.08 | 0.01 | -0.09 | 5/27/2025 12:59:03 PM EST | |||
| 200.00 | 0.65 | 0.75 | 2.24 | 0.00 | 0.00% | 0 | 109 | 0.39 | -0.10 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 202.50 | 0.90 | 1.00 | 0.97 | -2.05 | -67.89% | 2 | 1 | 0.38 | -0.13 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 205.00 | 1.20 | 1.35 | 2.18 | -1.42 | -39.45% | 1 | 8 | 0.37 | -0.17 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 207.50 | 1.65 | 1.80 | 1.80 | -3.10 | -63.27% | 19 | 11 | 0.36 | -0.21 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 210.00 | 2.20 | 2.40 | 2.48 | -0.52 | -17.34% | 1 | 14 | 0.35 | -0.28 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 212.50 | 3.00 | 3.20 | % | 0 | 0 | 0.34 | -0.36 | 0.03 | -0.19 | 5/27/2025 12:59:03 PM EST | |||
| 215.00 | 3.90 | 4.20 | 4.10 | -3.50 | -46.06% | 10 | 9 | 0.34 | -0.44 | 0.03 | -0.20 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 217.50 | 5.00 | 5.30 | % | 0 | 0 | 0.33 | -0.53 | 0.03 | -0.21 | 5/27/2025 12:59:03 PM EST | |||
| 220.00 | 6.40 | 6.70 | 13.00 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.61 | 0.03 | -0.21 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 222.50 | 8.00 | 8.30 | 6.30 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.68 | 0.03 | -0.20 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 225.00 | 9.80 | 10.20 | 16.20 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.75 | 0.03 | -0.18 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 227.50 | 11.60 | 12.20 | 10.20 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.80 | 0.02 | -0.16 | 5/20/2025 | 5/27/2025 12:59:03 PM EST |
| 230.00 | 14.00 | 14.40 | 12.30 | 0.00 | 0.00% | 0 | 9 | 0.35 | -0.85 | 0.02 | -0.14 | 5/20/2025 | 5/27/2025 12:59:03 PM EST |
| 232.50 | 15.60 | 18.20 | % | 0 | 0 | 0.50 | -0.89 | 0.02 | -0.12 | 5/27/2025 12:59:03 PM EST | |||
| 235.00 | 17.70 | 20.50 | 13.40 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.91 | 0.01 | -0.09 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 237.50 | 20.30 | 23.00 | % | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.07 | 5/27/2025 12:59:03 PM EST | |||
| 240.00 | 22.50 | 25.40 | % | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.06 | 5/27/2025 12:59:03 PM EST | |||
| 242.50 | 24.80 | 27.80 | % | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.04 | 5/27/2025 12:59:03 PM EST | |||
| 245.00 | 27.40 | 30.20 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.03 | 5/27/2025 12:59:03 PM EST | |||
| 247.50 | 29.70 | 32.80 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 5/27/2025 12:59:03 PM EST | |||
| 250.00 | 32.30 | 35.30 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 255.00 | 37.10 | 40.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 260.00 | 41.80 | 45.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 265.00 | 47.30 | 50.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 270.00 | 51.80 | 55.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 275.00 | 56.80 | 60.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 280.00 | 61.70 | 65.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 285.00 | 66.70 | 70.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 290.00 | 71.70 | 75.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 295.00 | 76.70 | 80.40 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST |