Options Chain for ANALOG DEVICES INC COM (ADI) - $421.99 as of 5/27/2026 7:23:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 146.00 | 149.30 | 147.65 | % | 0.55 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 5/27/2026 3:59:51 PM EST | |||
| 280.00 | 136.00 | 139.50 | 137.75 | % | 0.49 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 5/27/2026 3:59:51 PM EST | |||
| 290.00 | 126.30 | 129.80 | 128.05 | % | 0.44 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.05 | 5/27/2026 3:59:51 PM EST | |||
| 300.00 | 116.70 | 120.60 | 118.65 | 98.85 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.62 | 0.97 | 0.00 | -0.06 | 5/22/2026 | 5/27/2026 3:59:51 PM EST |
| 310.00 | 107.00 | 111.00 | 109.00 | 108.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.08 | 5/18/2026 | 5/27/2026 3:59:51 PM EST |
| 320.00 | 97.90 | 101.70 | 99.80 | % | 0.31 | 0 | 0 | 0.43 | 0.94 | 0.00 | -0.10 | 5/27/2026 3:59:51 PM EST | |||
| 330.00 | 88.70 | 92.60 | 90.65 | 66.50 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.45 | 0.92 | 0.00 | -0.12 | 5/20/2026 | 5/27/2026 3:59:51 PM EST |
| 340.00 | 79.90 | 83.50 | 81.70 | 63.45 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.45 | 0.90 | 0.00 | -0.15 | 5/22/2026 | 5/27/2026 3:59:51 PM EST |
| 350.00 | 71.20 | 75.00 | 73.10 | 55.30 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.45 | 0.87 | 0.00 | -0.17 | 5/22/2026 | 5/27/2026 3:59:51 PM EST |
| 360.00 | 62.90 | 66.80 | 64.85 | 67.39 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.45 | 0.83 | 0.00 | -0.19 | 5/19/2026 | 5/27/2026 3:59:51 PM EST |
| 370.00 | 55.10 | 58.70 | 56.90 | 57.00 | -1.00 | -1.73% | 0.15 | 2 | 164 | 0.44 | 0.79 | 0.00 | -0.22 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 380.00 | 47.80 | 51.60 | 49.70 | 49.66 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.44 | 0.74 | 0.00 | -0.24 | 5/26/2026 | 5/27/2026 3:59:51 PM EST |
| 390.00 | 41.00 | 44.70 | 42.85 | 43.42 | -0.68 | -1.55% | 0.11 | 2 | 44 | 0.44 | 0.69 | 0.01 | -0.26 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 400.00 | 35.00 | 38.60 | 36.80 | 33.54 | -5.36 | -13.78% | 0.09 | 3 | 88 | 0.44 | 0.64 | 0.01 | -0.27 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 410.00 | 30.90 | 32.40 | 31.65 | 30.50 | -1.10 | -3.49% | 0.08 | 53 | 86 | 0.45 | 0.58 | 0.01 | -0.28 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 420.00 | 25.90 | 27.30 | 26.60 | 25.99 | -2.01 | -7.18% | 0.06 | 43 | 54 | 0.45 | 0.52 | 0.01 | -0.28 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 430.00 | 21.70 | 23.20 | 22.45 | 21.85 | -0.15 | -0.69% | 0.05 | 12 | 204 | 0.45 | 0.47 | 0.01 | -0.28 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 440.00 | 18.00 | 19.10 | 18.55 | 18.10 | -0.16 | -0.88% | 0.04 | 7 | 50 | 0.44 | 0.41 | 0.01 | -0.27 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 450.00 | 14.50 | 16.70 | 15.60 | 15.23 | -1.37 | -8.26% | 0.03 | 84 | 159 | 0.44 | 0.36 | 0.01 | -0.26 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 460.00 | 12.00 | 13.60 | 12.80 | 12.30 | -0.38 | -3.00% | 0.03 | 68 | 100 | 0.44 | 0.31 | 0.01 | -0.24 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 470.00 | 9.00 | 11.20 | 10.10 | 10.10 | -0.40 | -3.81% | 0.02 | 8 | 60 | 0.44 | 0.27 | 0.00 | -0.22 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 480.00 | 7.00 | 9.20 | 8.10 | 8.12 | -0.44 | -5.14% | 0.02 | 149 | 15 | 0.43 | 0.23 | 0.00 | -0.21 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 490.00 | 5.80 | 7.70 | 6.75 | 7.70 | +0.70 | +10.00% | 0.01 | 3 | 196 | 0.44 | 0.19 | 0.00 | -0.19 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 500.00 | 4.30 | 6.30 | 5.30 | 5.28 | -0.72 | -12.00% | 0.01 | 13 | 129 | 0.44 | 0.16 | 0.00 | -0.17 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 510.00 | 3.50 | 5.30 | 4.40 | 5.20 | +0.60 | +13.05% | 0.01 | 5 | 14 | 0.45 | 0.13 | 0.00 | -0.15 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 520.00 | 2.80 | 4.40 | 3.60 | 4.30 | +0.75 | +21.13% | 0.01 | 5 | 27 | 0.45 | 0.11 | 0.00 | -0.13 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 530.00 | 1.90 | 3.70 | 2.80 | 3.10 | -2.00 | -39.22% | 0.01 | 7 | 1 | 0.45 | 0.09 | 0.00 | -0.12 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 540.00 | 1.85 | 3.20 | 2.53 | 2.85 | +0.60 | +26.67% | 0.00 | 8 | 1 | 0.46 | 0.08 | 0.00 | -0.10 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 550.00 | 1.10 | 2.70 | 1.90 | 2.90 | +1.05 | +56.76% | 0.00 | 1 | 15 | 0.45 | 0.06 | 0.00 | -0.09 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 560.00 | 1.20 | 2.25 | 1.73 | 2.10 | % | 0.00 | 7 | 0 | 0.47 | 0.05 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 3:59:51 PM EST | |
| 580.00 | 0.15 | 2.80 | 1.48 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.04 | 0.00 | -0.05 | 5/20/2026 | 5/27/2026 3:59:51 PM EST |
| 600.00 | 0.15 | 1.55 | 0.85 | 0.75 | +0.08 | +11.94% | 0.00 | 7 | 3 | 0.47 | 0.02 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 1.15 | 0.58 | 0.50 | +0.08 | +19.05% | 0.00 | 6 | 1 | 0.65 | -0.01 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 1.20 | 0.60 | 0.80 | -0.68 | -45.95% | 0.00 | 1 | 10 | 0.61 | -0.01 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 290.00 | 0.05 | 2.20 | 1.13 | 0.85 | % | 0.00 | 1 | 0 | 0.50 | -0.02 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 3:59:51 PM EST | |
| 300.00 | 0.20 | 1.80 | 1.00 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.48 | -0.03 | 0.00 | -0.06 | 5/22/2026 | 5/27/2026 3:59:51 PM EST |
| 310.00 | 0.25 | 3.40 | 1.83 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.49 | -0.04 | 0.00 | -0.08 | 5/22/2026 | 5/27/2026 3:59:51 PM EST |
| 320.00 | 0.90 | 3.20 | 2.05 | 4.08 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.48 | -0.06 | 0.00 | -0.10 | 5/21/2026 | 5/27/2026 3:59:51 PM EST |
| 330.00 | 2.55 | 3.20 | 2.88 | 2.89 | +0.04 | +1.41% | 0.01 | 11 | 249 | 0.48 | -0.08 | 0.00 | -0.12 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 340.00 | 3.00 | 4.70 | 3.85 | 3.96 | +0.17 | +4.49% | 0.01 | 2 | 45 | 0.47 | -0.10 | 0.00 | -0.15 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 350.00 | 4.40 | 6.10 | 5.25 | 5.32 | +0.58 | +12.24% | 0.01 | 32 | 133 | 0.47 | -0.13 | 0.00 | -0.17 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 360.00 | 6.20 | 7.70 | 6.95 | 7.60 | +0.10 | +1.34% | 0.02 | 5 | 33 | 0.46 | -0.17 | 0.00 | -0.19 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 370.00 | 8.80 | 9.50 | 9.15 | 9.20 | 0.00 | 0.00% | 0.02 | 178 | 147 | 0.45 | -0.21 | 0.00 | -0.22 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 380.00 | 10.80 | 12.80 | 11.80 | 12.67 | +0.71 | +5.94% | 0.03 | 3 | 71 | 0.45 | -0.26 | 0.00 | -0.24 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 390.00 | 13.80 | 16.30 | 15.05 | 16.04 | +0.14 | +0.89% | 0.04 | 6 | 83 | 0.44 | -0.31 | 0.01 | -0.26 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 400.00 | 18.40 | 19.60 | 19.00 | 19.91 | +0.21 | +1.07% | 0.05 | 9 | 19 | 0.45 | -0.36 | 0.01 | -0.27 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 410.00 | 22.90 | 25.00 | 23.95 | 23.76 | -0.24 | -1.00% | 0.06 | 13 | 35 | 0.45 | -0.42 | 0.01 | -0.28 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 420.00 | 27.90 | 29.10 | 28.50 | 29.00 | +0.10 | +0.35% | 0.07 | 79 | 50 | 0.45 | -0.48 | 0.01 | -0.28 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 430.00 | 33.30 | 35.30 | 34.30 | 35.07 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.44 | -0.54 | 0.01 | -0.28 | 5/26/2026 | 5/27/2026 3:59:51 PM EST |
| 440.00 | 39.10 | 42.00 | 40.55 | 55.00 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.44 | -0.59 | 0.01 | -0.27 | 5/20/2026 | 5/27/2026 3:59:51 PM EST |
| 450.00 | 46.00 | 49.20 | 47.60 | 48.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.45 | -0.64 | 0.01 | -0.26 | 5/15/2026 | 5/27/2026 3:59:51 PM EST |
| 460.00 | 53.10 | 56.70 | 54.90 | % | 0.12 | 0 | 0 | 0.45 | -0.69 | 0.01 | -0.24 | 5/27/2026 3:59:51 PM EST | |||
| 470.00 | 61.00 | 64.50 | 62.75 | % | 0.13 | 0 | 0 | 0.46 | -0.73 | 0.00 | -0.22 | 5/27/2026 3:59:51 PM EST | |||
| 480.00 | 69.00 | 72.40 | 70.70 | % | 0.15 | 0 | 0 | 0.45 | -0.77 | 0.00 | -0.21 | 5/27/2026 3:59:51 PM EST | |||
| 490.00 | 77.50 | 81.00 | 79.25 | 92.72 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.46 | -0.81 | 0.00 | -0.19 | 5/20/2026 | 5/27/2026 3:59:51 PM EST |
| 500.00 | 86.20 | 89.80 | 88.00 | 90.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.46 | -0.84 | 0.00 | -0.17 | 5/15/2026 | 5/27/2026 3:59:51 PM EST |
| 510.00 | 95.30 | 98.80 | 97.05 | % | 0.19 | 0 | 0 | 0.47 | -0.87 | 0.00 | -0.15 | 5/27/2026 3:59:51 PM EST | |||
| 520.00 | 104.50 | 108.00 | 106.25 | 100.30 | % | 0.20 | 1 | 0 | 0.47 | -0.89 | 0.00 | -0.13 | 5/27/2026 | 5/27/2026 3:59:51 PM EST | |
| 530.00 | 114.00 | 117.50 | 115.75 | % | 0.22 | 0 | 0 | 0.47 | -0.91 | 0.00 | -0.12 | 5/27/2026 3:59:51 PM EST | |||
| 540.00 | 123.50 | 127.10 | 125.30 | 137.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.53 | -0.92 | 0.00 | -0.10 | 5/20/2026 | 5/27/2026 3:59:51 PM EST |
| 550.00 | 133.10 | 136.60 | 134.85 | % | 0.25 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.09 | 5/27/2026 3:59:51 PM EST | |||
| 560.00 | 142.90 | 146.40 | 144.65 | % | 0.26 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.08 | 5/27/2026 3:59:51 PM EST | |||
| 580.00 | 162.50 | 166.00 | 164.25 | % | 0.28 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.05 | 5/27/2026 3:59:51 PM EST | |||
| 600.00 | 182.50 | 185.80 | 184.15 | 184.62 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.63 | -0.98 | 0.00 | -0.04 | 5/19/2026 | 5/27/2026 3:59:51 PM EST |