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 | 117.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 115.00 | 108.20 | 112.10 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 120.00 | 103.20 | 106.90 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 125.00 | 98.60 | 102.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 130.00 | 93.20 | 96.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 135.00 | 88.40 | 92.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 140.00 | 83.30 | 87.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 145.00 | 78.30 | 82.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 150.00 | 73.90 | 77.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 155.00 | 68.50 | 72.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 160.00 | 63.40 | 67.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 165.00 | 58.50 | 62.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 170.00 | 53.90 | 57.30 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 175.00 | 48.70 | 52.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 180.00 | 43.60 | 47.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 185.00 | 38.60 | 42.10 | 31.50 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.03 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 190.00 | 33.70 | 37.50 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 195.00 | 29.40 | 32.80 | 22.23 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.97 | 0.00 | -0.06 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 200.00 | 24.30 | 27.90 | % | 0 | 0 | 0.54 | 0.94 | 0.01 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 205.00 | 20.20 | 23.40 | 15.63 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.89 | 0.01 | -0.10 | 6/3/2025 | 6/13/2025 3:59:55 PM EST |
| 210.00 | 16.60 | 17.70 | 11.40 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.82 | 0.01 | -0.13 | 5/27/2025 | 6/13/2025 3:59:55 PM EST |
| 215.00 | 13.00 | 14.60 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.74 | 0.02 | -0.15 | 6/4/2025 | 6/13/2025 3:59:55 PM EST |
| 220.00 | 9.00 | 9.80 | 11.80 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.64 | 0.02 | -0.16 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 225.00 | 6.30 | 8.30 | 7.90 | -3.40 | -30.09% | 8 | 5 | 0.30 | 0.52 | 0.03 | -0.17 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 230.00 | 3.90 | 4.40 | 4.90 | -2.80 | -36.37% | 3 | 280 | 0.29 | 0.39 | 0.03 | -0.15 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 235.00 | 2.15 | 2.75 | 3.20 | -1.90 | -37.26% | 19 | 361 | 0.28 | 0.27 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 240.00 | 0.55 | 1.60 | 2.02 | -1.21 | -37.47% | 1 | 30 | 0.25 | 0.17 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 1.05 | 1.55 | 0.00 | 0.00% | 0 | 691 | 0.31 | 0.10 | 0.01 | -0.07 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.45 | 0.96 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.05 | 0.01 | -0.04 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 255.00 | 0.00 | 1.10 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.03 | 0.00 | -0.02 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 1.00 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 0.95 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 0.90 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 0.90 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 0.90 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 285.00 | 0.00 | 0.90 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 0.90 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 295.00 | 0.00 | 0.90 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 0.90 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 305.00 | 0.00 | 0.85 | % | 0 | 0 | 0.77 | 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 | 0.85 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.85 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.85 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.85 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.85 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.85 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.85 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.85 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.85 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.90 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.90 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.90 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.00 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.05 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.15 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.03 | 6/13/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.30 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.50 | % | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.06 | 6/13/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.85 | 0.56 | 0.00 | 0.00% | 0 | 140 | 0.49 | -0.06 | 0.01 | -0.08 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 2.35 | 0.64 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.11 | 0.01 | -0.10 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 210.00 | 1.65 | 1.90 | 0.95 | 0.00 | 0.00% | 0 | 48 | 0.34 | -0.18 | 0.01 | -0.13 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 215.00 | 2.55 | 2.90 | 2.20 | +0.78 | +54.93% | 11 | 45 | 0.32 | -0.26 | 0.02 | -0.15 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 220.00 | 3.90 | 4.30 | 3.30 | +1.34 | +68.37% | 10 | 2 | 0.31 | -0.36 | 0.02 | -0.16 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 225.00 | 5.90 | 6.30 | 5.60 | +1.90 | +51.36% | 3 | 81 | 0.30 | -0.48 | 0.03 | -0.17 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 230.00 | 8.50 | 8.90 | 7.20 | +2.60 | +56.53% | 21 | 43 | 0.29 | -0.61 | 0.03 | -0.15 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 235.00 | 11.60 | 12.30 | 6.90 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.73 | 0.02 | -0.13 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 240.00 | 15.20 | 16.50 | 9.10 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.83 | 0.02 | -0.09 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 245.00 | 18.60 | 22.30 | % | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 250.00 | 23.40 | 27.10 | % | 0 | 5 | 0.48 | -0.95 | 0.01 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 255.00 | 28.30 | 31.60 | % | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 260.00 | 33.30 | 37.10 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 265.00 | 38.30 | 42.10 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 270.00 | 43.30 | 47.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 275.00 | 48.30 | 52.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 280.00 | 53.30 | 57.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 285.00 | 58.30 | 62.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 290.00 | 63.30 | 67.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 295.00 | 68.30 | 72.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 300.00 | 73.30 | 77.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 305.00 | 78.30 | 82.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST |