Options Chain for ANALOG DEVICES INC COM (ADI) - $244.68 as of 7/11/2025 8:01:12 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
125.00 | 118.60 | 122.60 | 120.60 | % | 0.96 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
130.00 | 113.70 | 117.60 | 115.65 | % | 0.89 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
135.00 | 108.90 | 112.70 | 110.80 | % | 0.82 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
140.00 | 104.00 | 107.70 | 105.85 | % | 0.76 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
145.00 | 99.00 | 102.80 | 100.90 | % | 0.70 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
150.00 | 94.10 | 97.80 | 95.95 | % | 0.64 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
155.00 | 89.00 | 92.90 | 90.95 | % | 0.59 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
160.00 | 84.20 | 88.00 | 86.10 | % | 0.54 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
165.00 | 79.20 | 83.00 | 81.10 | % | 0.49 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:50 PM EST | |||
170.00 | 74.50 | 78.10 | 76.30 | % | 0.45 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:50 PM EST | |||
175.00 | 69.20 | 73.20 | 71.20 | % | 0.41 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:50 PM EST | |||
180.00 | 64.30 | 68.40 | 66.35 | % | 0.37 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 7/11/2025 3:59:50 PM EST | |||
185.00 | 59.30 | 63.50 | 61.40 | % | 0.33 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 7/11/2025 3:59:50 PM EST | |||
190.00 | 54.60 | 58.70 | 56.65 | % | 0.30 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.04 | 7/11/2025 3:59:50 PM EST | |||
195.00 | 49.60 | 53.90 | 51.75 | % | 0.27 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.04 | 7/11/2025 3:59:50 PM EST | |||
200.00 | 45.10 | 49.20 | 47.15 | % | 0.24 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.05 | 7/11/2025 3:59:50 PM EST | |||
205.00 | 40.50 | 44.50 | 42.50 | % | 0.21 | 0 | 0 | 0.52 | 0.94 | 0.00 | -0.06 | 7/11/2025 3:59:50 PM EST | |||
210.00 | 35.90 | 40.00 | 37.95 | % | 0.18 | 0 | 0 | 0.32 | 0.91 | 0.01 | -0.07 | 7/11/2025 3:59:50 PM EST | |||
215.00 | 31.50 | 35.50 | 33.50 | % | 0.16 | 0 | 0 | 0.45 | 0.88 | 0.01 | -0.10 | 7/11/2025 3:59:50 PM EST | |||
220.00 | 27.30 | 31.40 | 29.35 | % | 0.13 | 0 | 0 | 0.33 | 0.84 | 0.01 | -0.11 | 7/11/2025 3:59:50 PM EST | |||
225.00 | 23.30 | 27.20 | 25.25 | % | 0.11 | 0 | 0 | 0.33 | 0.79 | 0.01 | -0.12 | 7/11/2025 3:59:50 PM EST | |||
230.00 | 19.40 | 23.50 | 21.45 | % | 0.09 | 0 | 0 | 0.32 | 0.74 | 0.01 | -0.12 | 7/11/2025 3:59:50 PM EST | |||
235.00 | 16.00 | 19.90 | 17.95 | % | 0.08 | 0 | 0 | 0.32 | 0.68 | 0.01 | -0.13 | 7/11/2025 3:59:50 PM EST | |||
240.00 | 12.50 | 16.70 | 14.60 | % | 0.06 | 0 | 0 | 0.31 | 0.62 | 0.01 | -0.13 | 7/11/2025 3:59:50 PM EST | |||
245.00 | 9.80 | 13.80 | 11.80 | % | 0.05 | 0 | 0 | 0.31 | 0.55 | 0.01 | -0.13 | 7/11/2025 3:59:50 PM EST | |||
250.00 | 7.40 | 11.30 | 9.35 | 8.60 | % | 0.04 | 5 | 0 | 0.30 | 0.47 | 0.02 | -0.13 | 7/11/2025 | 7/11/2025 3:59:50 PM EST | |
255.00 | 5.00 | 9.10 | 7.05 | % | 0.03 | 0 | 0 | 0.29 | 0.40 | 0.02 | -0.12 | 7/11/2025 3:59:50 PM EST | |||
260.00 | 3.00 | 7.30 | 5.15 | 4.66 | % | 0.02 | 1 | 0 | 0.28 | 0.32 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:50 PM EST | |
265.00 | 1.65 | 5.90 | 3.78 | % | 0.01 | 0 | 0 | 0.28 | 0.25 | 0.01 | -0.09 | 7/11/2025 3:59:50 PM EST | |||
270.00 | 0.55 | 4.80 | 2.68 | % | 0.01 | 0 | 0 | 0.26 | 0.18 | 0.01 | -0.07 | 7/11/2025 3:59:50 PM EST | |||
275.00 | 0.05 | 4.10 | 2.08 | % | 0.01 | 0 | 0 | 0.25 | 0.13 | 0.01 | -0.06 | 7/11/2025 3:59:50 PM EST | |||
280.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.38 | 0.10 | 0.01 | -0.05 | 7/11/2025 3:59:50 PM EST | |||
285.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.39 | 0.07 | 0.01 | -0.03 | 7/11/2025 3:59:50 PM EST | |||
290.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.41 | 0.05 | 0.00 | -0.02 | 7/11/2025 3:59:50 PM EST | |||
295.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 7/11/2025 3:59:50 PM EST | |||
300.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 7/11/2025 3:59:50 PM EST | |||
305.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:50 PM EST | |||
310.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:50 PM EST | |||
315.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:50 PM EST | |||
170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:50 PM EST | |||
175.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:50 PM EST | |||
180.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 7/11/2025 3:59:50 PM EST | |||
185.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 7/11/2025 3:59:50 PM EST | |||
190.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.04 | 7/11/2025 3:59:50 PM EST | |||
195.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.04 | 7/11/2025 3:59:50 PM EST | |||
200.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.05 | 7/11/2025 3:59:50 PM EST | |||
205.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.50 | -0.06 | 0.00 | -0.06 | 7/11/2025 3:59:50 PM EST | |||
210.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.48 | -0.09 | 0.01 | -0.07 | 7/11/2025 3:59:50 PM EST | |||
215.00 | 0.25 | 4.40 | 2.33 | % | 0.01 | 0 | 0 | 0.33 | -0.12 | 0.01 | -0.10 | 7/11/2025 3:59:50 PM EST | |||
220.00 | 1.00 | 5.10 | 3.05 | % | 0.01 | 0 | 0 | 0.34 | -0.16 | 0.01 | -0.11 | 7/11/2025 3:59:50 PM EST | |||
225.00 | 2.00 | 6.00 | 4.00 | % | 0.02 | 0 | 0 | 0.34 | -0.21 | 0.01 | -0.12 | 7/11/2025 3:59:50 PM EST | |||
230.00 | 3.00 | 7.10 | 5.05 | 5.16 | % | 0.02 | 1 | 0 | 0.33 | -0.26 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:50 PM EST | |
235.00 | 4.50 | 8.50 | 6.50 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.32 | -0.32 | 0.01 | -0.13 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
240.00 | 6.30 | 10.20 | 8.25 | % | 0.03 | 0 | 0 | 0.32 | -0.38 | 0.01 | -0.13 | 7/11/2025 3:59:50 PM EST | |||
245.00 | 8.50 | 12.30 | 10.40 | 10.34 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.31 | -0.45 | 0.01 | -0.13 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
250.00 | 11.00 | 14.70 | 12.85 | % | 0.05 | 0 | 0 | 0.30 | -0.53 | 0.02 | -0.13 | 7/11/2025 3:59:50 PM EST | |||
255.00 | 13.70 | 17.60 | 15.65 | % | 0.06 | 0 | 0 | 0.29 | -0.60 | 0.02 | -0.12 | 7/11/2025 3:59:50 PM EST | |||
260.00 | 17.00 | 20.80 | 18.90 | % | 0.07 | 0 | 0 | 0.29 | -0.68 | 0.01 | -0.10 | 7/11/2025 3:59:50 PM EST | |||
265.00 | 20.60 | 24.40 | 22.50 | % | 0.08 | 0 | 0 | 0.27 | -0.75 | 0.01 | -0.09 | 7/11/2025 3:59:50 PM EST | |||
270.00 | 24.60 | 28.70 | 26.65 | % | 0.10 | 0 | 0 | 0.36 | -0.82 | 0.01 | -0.07 | 7/11/2025 3:59:50 PM EST | |||
275.00 | 29.00 | 33.30 | 31.15 | % | 0.11 | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.06 | 7/11/2025 3:59:50 PM EST | |||
280.00 | 33.60 | 37.80 | 35.70 | % | 0.13 | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.05 | 7/11/2025 3:59:50 PM EST | |||
285.00 | 38.40 | 42.40 | 40.40 | % | 0.14 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.03 | 7/11/2025 3:59:50 PM EST | |||
290.00 | 43.30 | 47.50 | 45.40 | % | 0.16 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.02 | 7/11/2025 3:59:50 PM EST | |||
295.00 | 48.30 | 52.30 | 50.30 | % | 0.17 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 7/11/2025 3:59:50 PM EST | |||
300.00 | 53.30 | 57.30 | 55.30 | % | 0.18 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:50 PM EST | |||
305.00 | 58.30 | 62.30 | 60.30 | % | 0.20 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:50 PM EST | |||
310.00 | 63.30 | 67.30 | 65.30 | % | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:50 PM EST | |||
315.00 | 68.30 | 72.30 | 70.30 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST |