Options Chain for ANALOG DEVICES INC COM (ADI) - $248.60 as of 8/22/2025 7:41:23 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 | 125.60 | 128.90 | 127.25 | % | 1.02 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 130.00 | 120.80 | 124.00 | 122.40 | % | 0.94 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 135.00 | 116.10 | 119.00 | 117.55 | % | 0.87 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 140.00 | 110.60 | 113.90 | 112.25 | % | 0.80 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 145.00 | 105.60 | 109.10 | 107.35 | % | 0.74 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 150.00 | 100.70 | 103.90 | 102.30 | % | 0.68 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 155.00 | 95.90 | 98.90 | 97.40 | % | 0.63 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 160.00 | 91.20 | 94.10 | 92.65 | % | 0.58 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 165.00 | 85.70 | 88.60 | 87.15 | % | 0.53 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 170.00 | 81.00 | 83.40 | 82.20 | % | 0.48 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 175.00 | 75.80 | 78.90 | 77.35 | % | 0.44 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 180.00 | 71.10 | 73.80 | 72.45 | % | 0.40 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 185.00 | 66.20 | 68.80 | 67.50 | % | 0.36 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 190.00 | 61.20 | 64.20 | 62.70 | % | 0.33 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 195.00 | 56.10 | 58.60 | 57.35 | % | 0.29 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 200.00 | 51.20 | 54.20 | 52.70 | % | 0.26 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 205.00 | 45.90 | 48.40 | 47.15 | % | 0.23 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 210.00 | 41.10 | 44.00 | 42.55 | % | 0.20 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 212.50 | 38.50 | 41.60 | 40.05 | % | 0.19 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 215.00 | 36.20 | 38.90 | 37.55 | % | 0.17 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 217.50 | 33.40 | 36.40 | 34.90 | % | 0.16 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 220.00 | 31.20 | 33.20 | 32.20 | 25.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.56 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 222.50 | 29.00 | 31.50 | 30.25 | 13.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.61 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 225.00 | 26.90 | 28.20 | 27.55 | 19.00 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.50 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 227.50 | 24.40 | 26.20 | 25.30 | 10.10 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.51 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 230.00 | 22.20 | 23.30 | 22.75 | 12.15 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.33 | 0.98 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 232.50 | 19.70 | 20.60 | 20.15 | 23.00 | +7.45 | +47.91% | 0.09 | 2 | 68 | 0.30 | 0.96 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 235.00 | 17.50 | 18.50 | 18.00 | 19.06 | +3.78 | +24.74% | 0.08 | 10 | 28 | 0.32 | 0.93 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 237.50 | 15.00 | 16.80 | 15.90 | 11.99 | 0.00 | 0.00% | 0.07 | 0 | 63 | 0.31 | 0.89 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 240.00 | 13.00 | 13.50 | 13.25 | 14.36 | +2.86 | +24.87% | 0.06 | 2 | 364 | 0.27 | 0.85 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 242.50 | 10.80 | 11.30 | 11.05 | 8.16 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.26 | 0.79 | 0.02 | -0.11 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 245.00 | 8.80 | 9.30 | 9.05 | 7.88 | +0.29 | +3.83% | 0.04 | 1 | 493 | 0.25 | 0.73 | 0.03 | -0.13 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 247.50 | 7.00 | 7.40 | 7.20 | 7.10 | +1.90 | +36.54% | 0.03 | 10 | 13 | 0.24 | 0.66 | 0.03 | -0.14 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 250.00 | 5.40 | 5.80 | 5.60 | 7.99 | +3.49 | +77.56% | 0.02 | 36 | 81 | 0.24 | 0.57 | 0.03 | -0.15 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 252.50 | 4.10 | 4.40 | 4.25 | 4.30 | +2.00 | +86.96% | 0.02 | 41 | 10 | 0.23 | 0.49 | 0.04 | -0.15 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 255.00 | 2.95 | 3.20 | 3.08 | 3.10 | +0.55 | +21.57% | 0.01 | 28 | 26 | 0.23 | 0.40 | 0.03 | -0.15 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 257.50 | 2.05 | 2.30 | 2.18 | 2.41 | +0.83 | +52.54% | 0.01 | 14 | 16 | 0.22 | 0.31 | 0.03 | -0.13 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 260.00 | 1.40 | 1.60 | 1.50 | 1.53 | +0.38 | +33.05% | 0.01 | 9 | 77 | 0.22 | 0.24 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 265.00 | 0.55 | 0.75 | 0.65 | 0.67 | +0.32 | +91.43% | 0.00 | 3 | 80 | 0.22 | 0.12 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 270.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 7 | 20 | 0.22 | 0.05 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 275.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.02 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 285.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 295.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 305.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 315.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.55 | 0.78 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 205.00 | 0.00 | 1.60 | 0.80 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.80 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 1.95 | 0.98 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.77 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 212.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 1.40 | 0.70 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.64 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 217.50 | 0.05 | 1.25 | 0.65 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.45 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 220.00 | 0.05 | 1.25 | 0.65 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.42 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 222.50 | 0.05 | 0.90 | 0.48 | 0.26 | -0.21 | -44.69% | 0.00 | 7 | 13 | 0.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 225.00 | 0.05 | 0.95 | 0.50 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.35 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 227.50 | 0.20 | 0.90 | 0.55 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.34 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 230.00 | 0.30 | 0.55 | 0.43 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.31 | -0.02 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 232.50 | 0.35 | 0.65 | 0.50 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.29 | -0.04 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 235.00 | 0.15 | 0.75 | 0.45 | 0.61 | -1.40 | -69.66% | 0.00 | 1 | 11 | 0.25 | -0.07 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 237.50 | 0.75 | 1.00 | 0.88 | 0.77 | -1.43 | -65.00% | 0.00 | 5 | 21 | 0.27 | -0.11 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 240.00 | 1.05 | 1.20 | 1.13 | 1.09 | -1.46 | -57.26% | 0.00 | 8 | 70 | 0.26 | -0.15 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 242.50 | 1.45 | 1.65 | 1.55 | 2.31 | -1.12 | -32.66% | 0.01 | 1 | 14 | 0.25 | -0.21 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 245.00 | 1.95 | 2.25 | 2.10 | 2.05 | -1.86 | -47.57% | 0.01 | 7 | 4 | 0.24 | -0.27 | 0.03 | -0.13 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 247.50 | 2.75 | 3.00 | 2.88 | 2.82 | -2.26 | -44.49% | 0.01 | 8 | 16 | 0.24 | -0.34 | 0.03 | -0.14 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 250.00 | 3.70 | 4.00 | 3.85 | 3.80 | -3.10 | -44.93% | 0.02 | 99 | 8 | 0.24 | -0.43 | 0.03 | -0.15 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 252.50 | 4.80 | 5.10 | 4.95 | 5.30 | -2.10 | -28.38% | 0.02 | 47 | 1 | 0.23 | -0.51 | 0.04 | -0.15 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 255.00 | 6.20 | 6.60 | 6.40 | 6.40 | % | 0.03 | 39 | 0 | 0.23 | -0.60 | 0.03 | -0.15 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 257.50 | 7.80 | 8.30 | 8.05 | 7.56 | % | 0.03 | 1 | 0 | 0.23 | -0.69 | 0.03 | -0.13 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 260.00 | 9.60 | 10.20 | 9.90 | % | 0.04 | 0 | 0 | 0.24 | -0.76 | 0.03 | -0.11 | 8/22/2025 3:59:59 PM EST | |||
| 265.00 | 13.80 | 14.40 | 14.10 | % | 0.05 | 0 | 0 | 0.25 | -0.88 | 0.02 | -0.07 | 8/22/2025 3:59:59 PM EST | |||
| 270.00 | 17.50 | 19.70 | 18.60 | % | 0.07 | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 275.00 | 22.20 | 24.70 | 23.45 | % | 0.09 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 280.00 | 27.00 | 29.40 | 28.20 | % | 0.10 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 285.00 | 32.10 | 34.80 | 33.45 | % | 0.12 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 290.00 | 37.20 | 40.20 | 38.70 | % | 0.13 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 295.00 | 41.60 | 44.80 | 43.20 | % | 0.15 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 300.00 | 46.60 | 49.30 | 47.95 | % | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 305.00 | 51.70 | 55.00 | 53.35 | % | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 310.00 | 56.80 | 60.20 | 58.50 | % | 0.19 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 315.00 | 62.00 | 64.70 | 63.35 | 83.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |