Options Chain for ANALOG DEVICES INC COM (ADI) - $232.30 as of 8/13/2025 7:01:21 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 | 111.70 | 114.50 | 113.10 | % | 0.90 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 130.00 | 107.00 | 109.50 | 108.25 | % | 0.83 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 135.00 | 102.00 | 104.50 | 103.25 | % | 0.76 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 140.00 | 96.90 | 99.50 | 98.20 | % | 0.70 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 145.00 | 91.90 | 94.50 | 93.20 | % | 0.64 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 150.00 | 86.90 | 89.60 | 88.25 | % | 0.59 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 155.00 | 82.10 | 84.60 | 83.35 | % | 0.54 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 160.00 | 76.70 | 79.60 | 78.15 | % | 0.49 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 165.00 | 71.30 | 74.70 | 73.00 | % | 0.44 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 170.00 | 66.40 | 70.20 | 68.30 | % | 0.40 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 175.00 | 61.50 | 64.90 | 63.20 | % | 0.36 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 180.00 | 56.70 | 59.90 | 58.30 | % | 0.32 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 185.00 | 51.70 | 55.50 | 53.60 | % | 0.29 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 190.00 | 46.90 | 50.70 | 48.80 | % | 0.26 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 195.00 | 42.70 | 45.50 | 44.10 | % | 0.23 | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.06 | 8/13/2025 3:59:56 PM EST | |||
| 200.00 | 37.90 | 41.00 | 39.45 | % | 0.20 | 0 | 0 | 0.39 | 0.92 | 0.00 | -0.05 | 8/13/2025 3:59:56 PM EST | |||
| 205.00 | 33.80 | 36.10 | 34.95 | % | 0.17 | 0 | 0 | 0.38 | 0.88 | 0.01 | -0.08 | 8/13/2025 3:59:56 PM EST | |||
| 210.00 | 29.20 | 31.50 | 30.35 | % | 0.14 | 0 | 0 | 0.35 | 0.85 | 0.01 | -0.09 | 8/13/2025 3:59:56 PM EST | |||
| 215.00 | 24.80 | 27.60 | 26.20 | % | 0.12 | 0 | 0 | 0.35 | 0.81 | 0.01 | -0.10 | 8/13/2025 3:59:56 PM EST | |||
| 220.00 | 21.50 | 22.70 | 22.10 | 19.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.34 | 0.77 | 0.01 | -0.10 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 225.00 | 17.30 | 19.50 | 18.40 | % | 0.08 | 0 | 0 | 0.33 | 0.71 | 0.01 | -0.11 | 8/13/2025 3:59:56 PM EST | |||
| 230.00 | 12.90 | 15.50 | 14.20 | % | 0.06 | 0 | 0 | 0.33 | 0.64 | 0.01 | -0.12 | 8/13/2025 3:59:56 PM EST | |||
| 235.00 | 11.50 | 12.20 | 11.85 | % | 0.05 | 0 | 0 | 0.31 | 0.57 | 0.02 | -0.12 | 8/13/2025 3:59:56 PM EST | |||
| 240.00 | 7.70 | 9.80 | 8.75 | 7.11 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.31 | 0.49 | 0.02 | -0.12 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 245.00 | 6.30 | 8.10 | 7.20 | % | 0.03 | 0 | 0 | 0.31 | 0.41 | 0.02 | -0.11 | 8/13/2025 3:59:56 PM EST | |||
| 250.00 | 3.40 | 5.90 | 4.65 | % | 0.02 | 0 | 0 | 0.30 | 0.34 | 0.01 | -0.11 | 8/13/2025 3:59:56 PM EST | |||
| 255.00 | 3.40 | 4.20 | 3.80 | % | 0.01 | 0 | 0 | 0.30 | 0.27 | 0.01 | -0.10 | 8/13/2025 3:59:56 PM EST | |||
| 260.00 | 2.30 | 4.20 | 3.25 | 2.50 | % | 0.01 | 2 | 0 | 0.29 | 0.21 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 265.00 | 1.65 | 2.20 | 1.93 | % | 0.01 | 0 | 0 | 0.29 | 0.16 | 0.01 | -0.07 | 8/13/2025 3:59:56 PM EST | |||
| 270.00 | 0.90 | 2.05 | 1.48 | % | 0.01 | 0 | 0 | 0.30 | 0.12 | 0.01 | -0.06 | 8/13/2025 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.40 | 0.09 | 0.01 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.42 | 0.06 | 0.00 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 295.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 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 | 1.24 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 180.00 | 0.05 | 1.15 | 0.60 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 195.00 | 0.65 | 1.30 | 0.98 | % | 0.01 | 0 | 0 | 0.39 | -0.07 | 0.00 | -0.06 | 8/13/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.51 | -0.08 | 0.00 | -0.05 | 8/13/2025 3:59:56 PM EST | |||
| 205.00 | 1.25 | 2.05 | 1.65 | % | 0.01 | 0 | 0 | 0.37 | -0.12 | 0.01 | -0.08 | 8/13/2025 3:59:56 PM EST | |||
| 210.00 | 1.75 | 2.60 | 2.18 | % | 0.01 | 0 | 0 | 0.35 | -0.15 | 0.01 | -0.09 | 8/13/2025 3:59:56 PM EST | |||
| 215.00 | 2.40 | 3.40 | 2.90 | % | 0.01 | 0 | 0 | 0.34 | -0.19 | 0.01 | -0.10 | 8/13/2025 3:59:56 PM EST | |||
| 220.00 | 3.50 | 4.50 | 4.00 | 6.84 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.23 | 0.01 | -0.10 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 225.00 | 4.50 | 5.90 | 5.20 | % | 0.02 | 0 | 0 | 0.33 | -0.29 | 0.01 | -0.11 | 8/13/2025 3:59:56 PM EST | |||
| 230.00 | 6.40 | 7.30 | 6.85 | % | 0.03 | 0 | 0 | 0.32 | -0.36 | 0.01 | -0.12 | 8/13/2025 3:59:56 PM EST | |||
| 235.00 | 8.30 | 9.10 | 8.70 | 9.52 | % | 0.04 | 8 | 0 | 0.31 | -0.43 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 240.00 | 10.70 | 11.60 | 11.15 | % | 0.05 | 0 | 0 | 0.31 | -0.51 | 0.02 | -0.12 | 8/13/2025 3:59:56 PM EST | |||
| 245.00 | 12.90 | 14.70 | 13.80 | % | 0.06 | 0 | 0 | 0.30 | -0.59 | 0.02 | -0.11 | 8/13/2025 3:59:56 PM EST | |||
| 250.00 | 16.00 | 18.20 | 17.10 | % | 0.07 | 0 | 0 | 0.30 | -0.66 | 0.01 | -0.11 | 8/13/2025 3:59:56 PM EST | |||
| 255.00 | 20.10 | 21.30 | 20.70 | % | 0.08 | 0 | 0 | 0.29 | -0.73 | 0.01 | -0.10 | 8/13/2025 3:59:56 PM EST | |||
| 260.00 | 23.90 | 25.30 | 24.60 | % | 0.09 | 0 | 0 | 0.29 | -0.79 | 0.01 | -0.08 | 8/13/2025 3:59:56 PM EST | |||
| 265.00 | 28.10 | 30.70 | 29.40 | % | 0.11 | 0 | 0 | 0.28 | -0.84 | 0.01 | -0.07 | 8/13/2025 3:59:56 PM EST | |||
| 270.00 | 32.00 | 34.50 | 33.25 | % | 0.12 | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.06 | 8/13/2025 3:59:56 PM EST | |||
| 275.00 | 36.90 | 39.00 | 37.95 | % | 0.14 | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 280.00 | 41.10 | 44.60 | 42.85 | % | 0.15 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 285.00 | 46.00 | 49.60 | 47.80 | % | 0.17 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 290.00 | 50.90 | 54.50 | 52.70 | % | 0.18 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 295.00 | 55.70 | 59.20 | 57.45 | % | 0.19 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 300.00 | 60.70 | 64.00 | 62.35 | % | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 305.00 | 66.10 | 68.70 | 67.40 | % | 0.22 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 310.00 | 71.00 | 73.60 | 72.30 | % | 0.23 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 315.00 | 75.90 | 78.60 | 77.25 | % | 0.25 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST |