Options Chain for ANALOG DEVICES INC COM (ADI) - $218.51 as of 5/29/2025 6:52:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 123.80 | 127.30 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 95.00 | 118.80 | 122.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 100.00 | 113.90 | 117.30 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 105.00 | 109.00 | 112.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 110.00 | 104.10 | 107.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 115.00 | 99.20 | 102.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 120.00 | 94.10 | 97.70 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 125.00 | 89.30 | 92.80 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 130.00 | 84.40 | 87.90 | 53.20 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.99 | 0.00 | -0.01 | 4/10/2025 | 5/29/2025 3:59:47 PM EST |
| 135.00 | 79.60 | 83.10 | 46.00 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.99 | 0.00 | -0.01 | 4/17/2025 | 5/29/2025 3:59:47 PM EST |
| 140.00 | 74.70 | 78.10 | 43.30 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.99 | 0.00 | -0.01 | 4/10/2025 | 5/29/2025 3:59:47 PM EST |
| 145.00 | 69.90 | 73.30 | 56.60 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.98 | 0.00 | -0.01 | 5/5/2025 | 5/29/2025 3:59:47 PM EST |
| 150.00 | 65.00 | 68.40 | 36.00 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.97 | 0.00 | -0.03 | 4/10/2025 | 5/29/2025 3:59:47 PM EST |
| 155.00 | 60.30 | 63.70 | 30.20 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.96 | 0.00 | -0.02 | 4/17/2025 | 5/29/2025 3:59:47 PM EST |
| 160.00 | 55.50 | 58.90 | 28.10 | 0.00 | 0.00% | 0 | 13 | 0.60 | 0.96 | 0.00 | -0.03 | 4/17/2025 | 5/29/2025 3:59:47 PM EST |
| 165.00 | 50.80 | 54.20 | 25.50 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.93 | 0.00 | -0.05 | 4/14/2025 | 5/29/2025 3:59:47 PM EST |
| 170.00 | 46.30 | 49.60 | 24.20 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.92 | 0.00 | -0.05 | 4/11/2025 | 5/29/2025 3:59:47 PM EST |
| 175.00 | 42.80 | 44.40 | 43.40 | -7.10 | -14.06% | 15 | 62 | 0.36 | 0.89 | 0.00 | -0.06 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 180.00 | 38.70 | 39.90 | 14.20 | 0.00 | 0.00% | 0 | 31 | 0.36 | 0.87 | 0.01 | -0.07 | 4/21/2025 | 5/29/2025 3:59:47 PM EST |
| 185.00 | 34.30 | 35.70 | 45.90 | 0.00 | 0.00% | 0 | 54 | 0.35 | 0.85 | 0.01 | -0.07 | 5/14/2025 | 5/29/2025 3:59:47 PM EST |
| 190.00 | 30.20 | 31.50 | 28.69 | 0.00 | 0.00% | 0 | 64 | 0.35 | 0.81 | 0.01 | -0.07 | 5/22/2025 | 5/29/2025 3:59:47 PM EST |
| 195.00 | 26.30 | 27.70 | 27.25 | -7.26 | -21.04% | 2 | 62 | 0.35 | 0.78 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 200.00 | 22.40 | 24.00 | 20.30 | 0.00 | 0.00% | 0 | 181 | 0.34 | 0.73 | 0.01 | -0.08 | 5/23/2025 | 5/29/2025 3:59:47 PM EST |
| 210.00 | 16.00 | 17.30 | 15.60 | +1.80 | +13.05% | 34 | 705 | 0.33 | 0.62 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 220.00 | 10.50 | 11.40 | 10.60 | -0.90 | -7.83% | 23 | 261 | 0.31 | 0.49 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 230.00 | 6.40 | 7.40 | 6.30 | -1.20 | -16.00% | 16 | 193 | 0.30 | 0.35 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 240.00 | 3.60 | 4.00 | 3.90 | -0.40 | -9.31% | 21 | 107 | 0.29 | 0.23 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 250.00 | 1.90 | 2.40 | 2.19 | -0.41 | -15.77% | 2 | 218 | 0.28 | 0.14 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 260.00 | 0.00 | 2.10 | 1.30 | 0.00 | 0.00% | 0 | 67 | 0.28 | 0.08 | 0.01 | -0.03 | 5/28/2025 | 5/29/2025 3:59:47 PM EST |
| 270.00 | 0.00 | 0.70 | 1.20 | 0.00 | 0.00% | 0 | 115 | 0.37 | 0.05 | 0.00 | -0.02 | 5/22/2025 | 5/29/2025 3:59:47 PM EST |
| 280.00 | 0.00 | 1.75 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.02 | 0.00 | -0.01 | 5/21/2025 | 5/29/2025 3:59:47 PM EST |
| 290.00 | 0.00 | 0.35 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 5/29/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 2.20 | 0.45 | 0.00 | 0.00% | 0 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 1.35 | 1.51 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/29/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 2.25 | 1.81 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/29/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 1.40 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 2.30 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 1.70 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 1.75 | 3.70 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.01 | 0.00 | -0.01 | 4/10/2025 | 5/29/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 16 | 0.61 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/29/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 2.55 | 1.80 | 0.00 | 0.00% | 0 | 346 | 0.72 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/29/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 2.65 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.02 | 0.00 | -0.01 | 4/16/2025 | 5/29/2025 3:59:47 PM EST |
| 150.00 | 0.05 | 2.80 | 1.05 | 0.00 | 0.00% | 0 | 15 | 0.49 | -0.03 | 0.00 | -0.03 | 5/23/2025 | 5/29/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 0.00 | 0.00% | 0 | 63 | 0.55 | -0.04 | 0.00 | -0.02 | 5/22/2025 | 5/29/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 3.10 | 1.35 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.04 | 0.00 | -0.03 | 5/22/2025 | 5/29/2025 3:59:47 PM EST |
| 165.00 | 0.95 | 2.05 | 2.35 | 0.00 | 0.00% | 0 | 48 | 0.43 | -0.07 | 0.00 | -0.05 | 5/23/2025 | 5/29/2025 3:59:47 PM EST |
| 170.00 | 1.45 | 2.10 | 2.95 | 0.00 | 0.00% | 0 | 30 | 0.42 | -0.08 | 0.00 | -0.05 | 5/23/2025 | 5/29/2025 3:59:47 PM EST |
| 175.00 | 1.55 | 2.55 | 2.05 | +0.06 | +3.02% | 1 | 35 | 0.39 | -0.11 | 0.00 | -0.06 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 180.00 | 2.35 | 2.85 | 2.50 | +0.05 | +2.05% | 2 | 93 | 0.39 | -0.13 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 185.00 | 2.95 | 3.30 | 3.10 | +0.10 | +3.34% | 1 | 64 | 0.37 | -0.15 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 190.00 | 3.70 | 4.10 | 4.00 | +0.30 | +8.11% | 1 | 5,185 | 0.36 | -0.19 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 195.00 | 4.70 | 5.10 | 4.90 | 0.00 | 0.00% | 2 | 131 | 0.35 | -0.22 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 200.00 | 5.90 | 6.40 | 6.20 | +0.30 | +5.09% | 6 | 265 | 0.34 | -0.27 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 210.00 | 9.20 | 9.80 | 9.80 | +0.80 | +8.89% | 6 | 93 | 0.33 | -0.38 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 220.00 | 13.70 | 14.40 | 14.10 | +0.50 | +3.68% | 1 | 97 | 0.31 | -0.51 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 230.00 | 19.80 | 21.40 | 20.32 | +1.12 | +5.84% | 4 | 45 | 0.32 | -0.65 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 240.00 | 26.10 | 28.90 | % | 0 | 0 | 0.29 | -0.77 | 0.01 | -0.06 | 5/29/2025 3:59:47 PM EST | |||
| 250.00 | 34.60 | 37.80 | % | 0 | 0 | 0.35 | -0.86 | 0.01 | -0.04 | 5/29/2025 3:59:47 PM EST | |||
| 260.00 | 43.70 | 47.20 | 45.00 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.92 | 0.01 | -0.03 | 5/22/2025 | 5/29/2025 3:59:47 PM EST |
| 270.00 | 53.70 | 57.20 | % | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.02 | 5/29/2025 3:59:47 PM EST | |||
| 280.00 | 63.60 | 66.90 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 5/29/2025 3:59:47 PM EST | |||
| 290.00 | 73.60 | 77.10 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/29/2025 3:59:47 PM EST |