Options Chain for ANALOG DEVICES INC COM (ADI) - $210.47 as of 5/27/2025 3:51:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 125.80 | 129.70 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 95.00 | 120.80 | 124.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 100.00 | 115.80 | 119.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 105.00 | 110.80 | 114.80 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 110.00 | 105.80 | 109.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 115.00 | 100.90 | 104.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 120.00 | 95.90 | 99.50 | 103.10 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 125.00 | 91.20 | 93.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 130.00 | 86.60 | 89.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 135.00 | 81.40 | 83.80 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 140.00 | 76.30 | 79.40 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 145.00 | 71.70 | 74.00 | 37.90 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.99 | 0.00 | -0.01 | 4/22/2025 | 5/27/2025 1:59:00 PM EST |
| 150.00 | 66.30 | 69.40 | 63.68 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.98 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 155.00 | 61.20 | 64.10 | 46.00 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.97 | 0.00 | -0.03 | 5/2/2025 | 5/27/2025 1:59:00 PM EST |
| 160.00 | 56.60 | 59.70 | % | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.03 | 5/27/2025 1:59:00 PM EST | |||
| 165.00 | 51.70 | 55.10 | 27.90 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.95 | 0.00 | -0.04 | 4/23/2025 | 5/27/2025 1:59:00 PM EST |
| 170.00 | 48.30 | 49.30 | 56.89 | 0.00 | 0.00% | 0 | 13 | 0.41 | 0.93 | 0.00 | -0.05 | 5/19/2025 | 5/27/2025 1:59:00 PM EST |
| 175.00 | 43.60 | 44.40 | 51.30 | 0.00 | 0.00% | 0 | 214 | 0.41 | 0.91 | 0.00 | -0.06 | 5/19/2025 | 5/27/2025 1:59:00 PM EST |
| 180.00 | 39.10 | 39.50 | 34.90 | 0.00 | 0.00% | 0 | 291 | 0.39 | 0.89 | 0.01 | -0.07 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 185.00 | 34.60 | 35.00 | 42.02 | 0.00 | 0.00% | 0 | 306 | 0.38 | 0.87 | 0.01 | -0.07 | 5/12/2025 | 5/27/2025 1:59:00 PM EST |
| 190.00 | 30.10 | 30.50 | 23.50 | 0.00 | 0.00% | 0 | 273 | 0.36 | 0.84 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 195.00 | 25.90 | 26.30 | 33.77 | 0.00 | 0.00% | 0 | 51 | 0.35 | 0.81 | 0.01 | -0.08 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 200.00 | 21.90 | 22.20 | 17.00 | 0.00 | 0.00% | 0 | 201 | 0.34 | 0.77 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 210.00 | 14.70 | 15.00 | 14.73 | +3.83 | +35.14% | 11 | 232 | 0.32 | 0.65 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 220.00 | 9.00 | 9.30 | 9.10 | +2.75 | +43.31% | 81 | 2,768 | 0.31 | 0.49 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 230.00 | 5.00 | 5.20 | 5.00 | +1.40 | +38.89% | 5 | 335 | 0.30 | 0.32 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 240.00 | 2.45 | 2.60 | 2.55 | +0.79 | +44.89% | 19 | 160 | 0.29 | 0.19 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 250.00 | 1.05 | 1.20 | 1.05 | +0.05 | +5.00% | 12 | 52 | 0.28 | 0.10 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 260.00 | 0.40 | 0.60 | 0.46 | 0.00 | 0.00% | 2 | 26 | 0.28 | 0.05 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 270.00 | 0.05 | 0.40 | 0.80 | 0.00 | 0.00% | 0 | 12 | 0.27 | 0.02 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 280.00 | 0.00 | 0.30 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 290.00 | 0.00 | 0.20 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 300.00 | 0.00 | 0.20 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 310.00 | 0.00 | 0.70 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 320.00 | 0.00 | 0.20 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 330.00 | 0.00 | 0.20 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 340.00 | 0.00 | 0.70 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 41 | 1.03 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 23 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:59:00 PM EST |
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 110.00 | 0.00 | 0.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 125.00 | 0.00 | 0.30 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:59:00 PM EST |
| 130.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:59:00 PM EST |
| 135.00 | 0.00 | 0.45 | 2.84 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.01 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 1:59:00 PM EST |
| 140.00 | 0.00 | 0.55 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.01 | 0.00 | -0.01 | 4/22/2025 | 5/27/2025 1:59:00 PM EST |
| 145.00 | 0.00 | 0.65 | 1.91 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 5/27/2025 1:59:00 PM EST |
| 150.00 | 0.25 | 0.75 | 2.45 | 0.00 | 0.00% | 0 | 39 | 0.54 | -0.02 | 0.00 | -0.02 | 4/30/2025 | 5/27/2025 1:59:00 PM EST |
| 155.00 | 0.35 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 20 | 0.52 | -0.03 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 160.00 | 0.45 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.50 | -0.04 | 0.00 | -0.03 | 5/16/2025 | 5/27/2025 1:59:00 PM EST |
| 165.00 | 0.40 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 46 | 0.45 | -0.05 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 170.00 | 0.70 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 180 | 0.43 | -0.07 | 0.00 | -0.05 | 5/15/2025 | 5/27/2025 1:59:00 PM EST |
| 175.00 | 0.95 | 1.10 | 2.20 | 0.00 | 0.00% | 0 | 46 | 0.41 | -0.09 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 180.00 | 1.25 | 1.40 | 2.80 | 0.00 | 0.00% | 0 | 37 | 0.39 | -0.11 | 0.01 | -0.07 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 185.00 | 1.65 | 1.80 | 1.85 | -1.65 | -47.15% | 1 | 131 | 0.38 | -0.13 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 190.00 | 2.20 | 2.35 | 2.30 | -2.00 | -46.52% | 6 | 75 | 0.36 | -0.16 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 195.00 | 2.90 | 3.10 | 3.00 | -2.63 | -46.72% | 17 | 36 | 0.35 | -0.19 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 200.00 | 3.80 | 4.00 | 4.00 | -2.70 | -40.30% | 7 | 48 | 0.34 | -0.23 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 210.00 | 6.60 | 6.80 | 6.86 | -3.84 | -35.89% | 51 | 57 | 0.32 | -0.35 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 220.00 | 10.80 | 11.10 | 11.00 | -6.65 | -37.68% | 10 | 59 | 0.31 | -0.51 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 230.00 | 16.80 | 17.20 | 12.90 | 0.00 | 0.00% | 0 | 62 | 0.30 | -0.68 | 0.02 | -0.08 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 240.00 | 24.40 | 24.80 | 19.70 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.81 | 0.01 | -0.06 | 5/19/2025 | 5/27/2025 1:59:00 PM EST |
| 250.00 | 33.20 | 33.80 | % | 0 | 0 | 0.31 | -0.90 | 0.01 | -0.04 | 5/27/2025 1:59:00 PM EST | |||
| 260.00 | 42.50 | 44.40 | % | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 270.00 | 52.40 | 54.70 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 280.00 | 61.20 | 65.00 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 290.00 | 71.80 | 75.00 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 300.00 | 81.10 | 85.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 310.00 | 91.10 | 94.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 320.00 | 101.10 | 105.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 330.00 | 111.10 | 115.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 340.00 | 121.20 | 124.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST |