Options Chain for ANALOG DEVICES INC COM (ADI) - $213.75 as of 6/2/2025 7:02:43 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 102.20 | 105.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 115.00 | 97.30 | 100.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 120.00 | 92.20 | 95.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 125.00 | 87.30 | 90.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 130.00 | 82.20 | 85.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 135.00 | 77.20 | 81.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 140.00 | 72.40 | 76.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 145.00 | 67.20 | 71.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 150.00 | 62.20 | 66.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 155.00 | 57.30 | 61.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 160.00 | 52.30 | 56.10 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 165.00 | 47.50 | 51.30 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 170.00 | 42.60 | 46.40 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.01 | 5/30/2025 3:59:47 PM EST | |||
| 175.00 | 37.80 | 41.60 | % | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 180.00 | 33.20 | 36.90 | % | 0 | 0 | 0.33 | 0.95 | 0.00 | -0.03 | 5/30/2025 3:59:47 PM EST | |||
| 185.00 | 28.70 | 32.40 | % | 0 | 0 | 0.36 | 0.91 | 0.01 | -0.04 | 5/30/2025 3:59:47 PM EST | |||
| 190.00 | 24.50 | 27.90 | % | 0 | 0 | 0.27 | 0.88 | 0.01 | -0.07 | 5/30/2025 3:59:47 PM EST | |||
| 195.00 | 20.30 | 23.70 | % | 0 | 0 | 0.31 | 0.83 | 0.01 | -0.09 | 5/30/2025 3:59:47 PM EST | |||
| 200.00 | 16.00 | 19.90 | % | 0 | 0 | 0.31 | 0.76 | 0.01 | -0.10 | 5/30/2025 3:59:47 PM EST | |||
| 205.00 | 12.50 | 16.30 | % | 0 | 0 | 0.31 | 0.69 | 0.02 | -0.11 | 5/30/2025 3:59:47 PM EST | |||
| 210.00 | 9.10 | 13.10 | % | 0 | 0 | 0.30 | 0.60 | 0.02 | -0.11 | 5/30/2025 3:59:47 PM EST | |||
| 215.00 | 7.40 | 9.90 | 9.55 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.51 | 0.02 | -0.11 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 220.00 | 4.80 | 8.10 | % | 0 | 0 | 0.30 | 0.42 | 0.02 | -0.10 | 5/30/2025 3:59:47 PM EST | |||
| 225.00 | 3.50 | 4.70 | 4.90 | 0.00 | 0.00% | 0 | 64 | 0.28 | 0.32 | 0.02 | -0.09 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 230.00 | 1.05 | 4.90 | % | 0 | 0 | 0.28 | 0.24 | 0.02 | -0.08 | 5/30/2025 3:59:47 PM EST | |||
| 235.00 | 0.05 | 4.00 | % | 0 | 0 | 0.25 | 0.16 | 0.01 | -0.06 | 5/30/2025 3:59:47 PM EST | |||
| 240.00 | 0.00 | 3.30 | % | 0 | 0 | 0.39 | 0.11 | 0.01 | -0.04 | 5/30/2025 3:59:47 PM EST | |||
| 245.00 | 0.00 | 2.70 | % | 0 | 0 | 0.41 | 0.07 | 0.01 | -0.03 | 5/30/2025 3:59:47 PM EST | |||
| 250.00 | 0.00 | 2.55 | % | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 255.00 | 0.00 | 2.40 | % | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.01 | 5/30/2025 3:59:47 PM EST | |||
| 260.00 | 0.00 | 2.30 | % | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 5/30/2025 3:59:47 PM EST | |||
| 265.00 | 0.00 | 2.20 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:47 PM EST | |||
| 270.00 | 0.00 | 2.20 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 275.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 285.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 295.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 2.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 140.00 | 0.00 | 2.20 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 145.00 | 0.00 | 2.25 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 150.00 | 0.00 | 2.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 155.00 | 0.00 | 2.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 160.00 | 0.00 | 2.40 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 165.00 | 0.00 | 2.50 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 170.00 | 0.00 | 2.60 | % | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.01 | 5/30/2025 3:59:47 PM EST | |||
| 175.00 | 0.00 | 2.75 | % | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 180.00 | 0.00 | 3.00 | % | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.03 | 5/30/2025 3:59:47 PM EST | |||
| 185.00 | 0.00 | 3.40 | % | 0 | 0 | 0.49 | -0.09 | 0.01 | -0.04 | 5/30/2025 3:59:47 PM EST | |||
| 190.00 | 0.05 | 3.90 | % | 0 | 0 | 0.31 | -0.12 | 0.01 | -0.07 | 5/30/2025 3:59:47 PM EST | |||
| 195.00 | 0.65 | 4.80 | % | 0 | 0 | 0.33 | -0.17 | 0.01 | -0.09 | 5/30/2025 3:59:47 PM EST | |||
| 200.00 | 1.85 | 5.00 | % | 0 | 0 | 0.32 | -0.24 | 0.01 | -0.10 | 5/30/2025 3:59:47 PM EST | |||
| 205.00 | 3.60 | 6.60 | % | 0 | 0 | 0.32 | -0.31 | 0.02 | -0.11 | 5/30/2025 3:59:47 PM EST | |||
| 210.00 | 5.10 | 8.50 | % | 0 | 0 | 0.31 | -0.40 | 0.02 | -0.11 | 5/30/2025 3:59:47 PM EST | |||
| 215.00 | 7.20 | 10.60 | % | 0 | 0 | 0.30 | -0.49 | 0.02 | -0.11 | 5/30/2025 3:59:47 PM EST | |||
| 220.00 | 10.00 | 13.20 | % | 0 | 0 | 0.29 | -0.58 | 0.02 | -0.10 | 5/30/2025 3:59:47 PM EST | |||
| 225.00 | 13.20 | 17.10 | % | 0 | 0 | 0.30 | -0.68 | 0.02 | -0.09 | 5/30/2025 3:59:47 PM EST | |||
| 230.00 | 16.90 | 20.80 | % | 0 | 0 | 0.29 | -0.76 | 0.02 | -0.08 | 5/30/2025 3:59:47 PM EST | |||
| 235.00 | 21.00 | 24.80 | % | 0 | 0 | 0.38 | -0.84 | 0.01 | -0.06 | 5/30/2025 3:59:47 PM EST | |||
| 240.00 | 25.40 | 29.30 | % | 0 | 0 | 0.38 | -0.89 | 0.01 | -0.04 | 5/30/2025 3:59:47 PM EST | |||
| 245.00 | 30.10 | 33.90 | % | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.03 | 5/30/2025 3:59:47 PM EST | |||
| 250.00 | 35.00 | 38.80 | % | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 255.00 | 40.00 | 43.80 | % | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.01 | 5/30/2025 3:59:47 PM EST | |||
| 260.00 | 45.00 | 48.70 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 5/30/2025 3:59:47 PM EST | |||
| 265.00 | 50.00 | 53.70 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:47 PM EST | |||
| 270.00 | 55.00 | 58.70 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 275.00 | 60.00 | 63.70 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 280.00 | 65.00 | 68.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 285.00 | 70.00 | 73.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 290.00 | 75.00 | 78.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 295.00 | 80.00 | 83.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST |