Options Chain for ANALOG DEVICES INC COM (ADI) - $225.03 as of 6/13/2025 8:51:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 113.50 | 117.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 115.00 | 108.60 | 112.30 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 120.00 | 103.60 | 107.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 125.00 | 98.80 | 102.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 130.00 | 93.80 | 97.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 135.00 | 88.80 | 92.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 140.00 | 83.80 | 87.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 145.00 | 78.80 | 82.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 150.00 | 73.90 | 77.60 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 155.00 | 69.00 | 72.70 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 160.00 | 64.10 | 67.80 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 165.00 | 59.20 | 63.00 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:55 PM EST | |||
| 170.00 | 54.30 | 58.20 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:55 PM EST | |||
| 175.00 | 49.40 | 53.20 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 180.00 | 44.80 | 48.30 | % | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 185.00 | 39.90 | 43.60 | % | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.05 | 6/13/2025 3:59:55 PM EST | |||
| 190.00 | 35.60 | 38.90 | % | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.06 | 6/13/2025 3:59:55 PM EST | |||
| 195.00 | 30.50 | 34.50 | % | 0 | 0 | 0.49 | 0.89 | 0.01 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 200.00 | 26.20 | 30.00 | % | 0 | 0 | 0.32 | 0.86 | 0.01 | -0.09 | 6/13/2025 3:59:55 PM EST | |||
| 205.00 | 22.20 | 25.80 | % | 0 | 0 | 0.34 | 0.81 | 0.01 | -0.10 | 6/13/2025 3:59:55 PM EST | |||
| 210.00 | 18.50 | 21.70 | % | 0 | 0 | 0.34 | 0.76 | 0.01 | -0.11 | 6/13/2025 3:59:55 PM EST | |||
| 215.00 | 14.90 | 17.30 | % | 0 | 0 | 0.32 | 0.70 | 0.01 | -0.12 | 6/13/2025 3:59:55 PM EST | |||
| 220.00 | 11.70 | 13.80 | 14.90 | -4.90 | -24.75% | 2 | 2 | 0.31 | 0.62 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 225.00 | 9.40 | 10.60 | 13.75 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.54 | 0.02 | -0.12 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 230.00 | 7.00 | 8.00 | 10.90 | 0.00 | 0.00% | 0 | 65 | 0.30 | 0.45 | 0.02 | -0.12 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 235.00 | 3.30 | 5.90 | 6.70 | -1.35 | -16.77% | 1 | 31 | 0.29 | 0.36 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 240.00 | 3.30 | 4.20 | 4.60 | -1.80 | -28.13% | 1 | 2 | 0.29 | 0.27 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 245.00 | 1.55 | 3.10 | 4.51 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.20 | 0.01 | -0.07 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 3.70 | % | 0 | 0 | 0.38 | 0.15 | 0.01 | -0.06 | 6/13/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 2.65 | 2.47 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.10 | 0.01 | -0.04 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 2.50 | % | 0 | 0 | 0.40 | 0.06 | 0.01 | -0.03 | 6/13/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 2.45 | % | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.30 | % | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 2.25 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 1.45 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 285.00 | 0.00 | 1.40 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 295.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 305.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 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 | 1.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.40 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.60 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.45 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.20 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.55 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.55 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.60 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.70 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.75 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.03 | 6/13/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.05 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 6/13/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.95 | % | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.10 | % | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.50 | % | 0 | 0 | 0.54 | -0.05 | 0.00 | -0.05 | 6/13/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.65 | % | 0 | 0 | 0.49 | -0.07 | 0.00 | -0.06 | 6/13/2025 3:59:55 PM EST | |||
| 195.00 | 0.10 | 3.40 | % | 0 | 0 | 0.35 | -0.11 | 0.01 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 200.00 | 0.60 | 4.10 | % | 0 | 0 | 0.36 | -0.14 | 0.01 | -0.09 | 6/13/2025 3:59:55 PM EST | |||
| 205.00 | 1.20 | 4.90 | % | 0 | 0 | 0.34 | -0.19 | 0.01 | -0.10 | 6/13/2025 3:59:55 PM EST | |||
| 210.00 | 2.55 | 5.70 | 4.62 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.24 | 0.01 | -0.11 | 6/5/2025 | 6/13/2025 3:59:55 PM EST |
| 215.00 | 4.60 | 5.50 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.30 | 0.01 | -0.12 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 220.00 | 6.10 | 7.30 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.38 | 0.02 | -0.12 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 225.00 | 8.40 | 9.40 | 8.00 | % | 4 | 0 | 0.31 | -0.46 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 230.00 | 10.60 | 12.30 | % | 0 | 0 | 0.30 | -0.55 | 0.02 | -0.12 | 6/13/2025 3:59:55 PM EST | |||
| 235.00 | 13.10 | 15.60 | % | 0 | 0 | 0.29 | -0.64 | 0.02 | -0.10 | 6/13/2025 3:59:55 PM EST | |||
| 240.00 | 16.70 | 18.90 | % | 0 | 0 | 0.28 | -0.73 | 0.02 | -0.09 | 6/13/2025 3:59:55 PM EST | |||
| 245.00 | 20.40 | 22.80 | % | 0 | 0 | 0.27 | -0.80 | 0.01 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 250.00 | 24.00 | 27.30 | % | 0 | 0 | 0.38 | -0.85 | 0.01 | -0.06 | 6/13/2025 3:59:55 PM EST | |||
| 255.00 | 28.40 | 32.20 | % | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 260.00 | 33.40 | 37.10 | % | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.03 | 6/13/2025 3:59:55 PM EST | |||
| 265.00 | 38.40 | 42.10 | % | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 270.00 | 43.30 | 46.60 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 275.00 | 48.30 | 52.10 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 280.00 | 53.30 | 57.10 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 285.00 | 58.20 | 62.10 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 290.00 | 63.20 | 67.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 295.00 | 68.30 | 72.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 300.00 | 73.30 | 76.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 305.00 | 78.30 | 82.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST |