Options Chain for ANALOG DEVICES INC COM (ADI) - $210.77 as of 11/20/2024 7:41:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 88.90 | 92.90 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 125.00 | 83.90 | 87.80 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 130.00 | 78.90 | 82.80 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 135.00 | 73.80 | 77.80 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 140.00 | 69.50 | 72.80 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 145.00 | 63.90 | 67.90 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 150.00 | 58.90 | 62.90 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 155.00 | 53.90 | 57.90 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 160.00 | 48.90 | 52.80 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 165.00 | 43.90 | 47.90 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 170.00 | 38.90 | 42.90 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 175.00 | 34.00 | 37.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 180.00 | 29.00 | 32.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 185.00 | 24.10 | 27.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 187.50 | 21.50 | 25.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 190.00 | 19.40 | 22.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 192.50 | 16.60 | 20.10 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 195.00 | 14.50 | 17.90 | 15.94 | +3.09 | +24.05% | 2 | 2 | 0.77 | 0.99 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 197.50 | 11.80 | 15.20 | % | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.06 | 11/20/2024 3:59:41 PM EST | |||
| 200.00 | 9.40 | 12.80 | % | 0 | 0 | 0.70 | 0.95 | 0.02 | -0.17 | 11/20/2024 3:59:41 PM EST | |||
| 202.50 | 7.80 | 9.50 | 6.30 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.90 | 0.03 | -0.33 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 205.00 | 5.50 | 7.60 | 6.55 | +1.65 | +33.68% | 2 | 6 | 0.38 | 0.83 | 0.04 | -0.44 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 207.50 | 4.00 | 5.60 | 3.20 | -1.00 | -23.81% | 5 | 11 | 0.42 | 0.72 | 0.06 | -0.55 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 210.00 | 2.80 | 4.10 | 3.00 | +0.25 | +9.10% | 24 | 43 | 0.47 | 0.57 | 0.07 | -0.62 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 212.50 | 1.45 | 2.35 | 1.70 | -0.25 | -12.83% | 34 | 38 | 0.41 | 0.41 | 0.06 | -0.59 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 215.00 | 0.60 | 2.00 | 0.95 | -0.10 | -9.53% | 10 | 120 | 0.34 | 0.26 | 0.05 | -0.48 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 217.50 | 0.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 46 | 0.39 | 0.14 | 0.04 | -0.33 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 220.00 | 0.00 | 0.95 | 0.22 | +0.04 | +22.23% | 11 | 90 | 0.49 | 0.07 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 222.50 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 100 | 0.47 | 0.03 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 225.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 102 | 0.55 | 0.01 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 227.50 | 0.00 | 0.35 | 0.05 | -0.57 | -91.94% | 21 | 31 | 0.58 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 230.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 103 | 0.72 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 232.50 | 0.00 | 0.55 | 0.19 | 0.00 | 0.00% | 0 | 54 | 0.97 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 235.00 | 0.00 | 1.25 | 0.13 | 0.00 | 0.00% | 0 | 155 | 1.26 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 237.50 | 0.00 | 1.25 | 0.26 | 0.00 | 0.00% | 0 | 101 | 1.34 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 240.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 64 | 1.16 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 242.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 70 | 1.32 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 245.00 | 0.00 | 0.25 | 0.18 | -0.13 | -41.94% | 36 | 337 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 247.50 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:41 PM EST |
| 250.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 128 | 1.76 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:41 PM EST |
| 252.50 | 0.00 | 1.25 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 255.00 | 0.00 | 1.25 | 0.23 | 0.00 | 0.00% | 0 | 17 | 1.87 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:41 PM EST |
| 260.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 255 | 1.35 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:41 PM EST |
| 265.00 | 0.00 | 0.90 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 270.00 | 0.00 | 0.50 | 0.96 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:41 PM EST |
| 275.00 | 0.00 | 1.00 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 280.00 | 0.00 | 1.00 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 285.00 | 0.00 | 1.00 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 290.00 | 0.00 | 1.00 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 295.00 | 0.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 300.00 | 0.00 | 1.00 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 305.00 | 0.00 | 1.25 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 310.00 | 0.00 | 0.50 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 80 | 3.47 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 125.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 4 | 4.24 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 130.00 | 0.00 | 1.00 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 135.00 | 0.00 | 1.00 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 140.00 | 0.00 | 1.00 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 155.00 | 0.00 | 1.15 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 170.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:41 PM EST |
| 175.00 | 0.00 | 1.00 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 180.00 | 0.00 | 1.15 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 185.00 | 0.00 | 0.80 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 187.50 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 190.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 34 | 1.05 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 192.50 | 0.00 | 0.70 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 195.00 | 0.00 | 0.40 | 0.12 | -0.13 | -52.00% | 1 | 45 | 0.64 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 197.50 | 0.00 | 0.70 | 0.19 | -0.21 | -52.50% | 3 | 26 | 0.56 | -0.02 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 200.00 | 0.00 | 0.80 | 0.36 | 0.00 | 0.00% | 0 | 110 | 0.65 | -0.05 | 0.02 | -0.17 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 202.50 | 0.00 | 0.45 | 0.31 | -0.12 | -27.91% | 32 | 332 | 0.40 | -0.10 | 0.03 | -0.33 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 205.00 | 0.25 | 1.45 | 0.62 | -0.43 | -40.96% | 32 | 94 | 0.48 | -0.17 | 0.04 | -0.44 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 207.50 | 0.50 | 2.05 | 1.62 | -0.19 | -10.50% | 15 | 132 | 0.43 | -0.28 | 0.06 | -0.55 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 210.00 | 1.75 | 2.35 | 2.05 | -0.24 | -10.48% | 11 | 423 | 0.41 | -0.43 | 0.07 | -0.62 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 212.50 | 2.55 | 4.10 | 3.40 | -0.90 | -20.93% | 4 | 58 | 0.40 | -0.59 | 0.06 | -0.59 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 215.00 | 3.70 | 5.40 | 6.42 | -0.36 | -5.31% | 1 | 73 | 0.32 | -0.74 | 0.05 | -0.48 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 217.50 | 5.60 | 7.90 | 11.78 | 0.00 | 0.00% | 0 | 92 | 0.55 | -0.86 | 0.04 | -0.33 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 220.00 | 8.00 | 10.50 | 9.13 | -1.55 | -14.52% | 6 | 94 | 0.79 | -0.93 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 222.50 | 10.70 | 12.60 | 16.00 | 0.00 | 0.00% | 0 | 87 | 0.66 | -0.97 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 225.00 | 12.90 | 15.20 | 15.82 | 0.00 | 0.00% | 0 | 93 | 0.75 | -0.99 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 227.50 | 14.70 | 18.50 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:41 PM EST |
| 230.00 | 17.40 | 20.80 | 17.50 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 232.50 | 19.70 | 23.60 | 18.79 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 235.00 | 22.20 | 26.10 | 10.30 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:41 PM EST |
| 237.50 | 24.70 | 28.70 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 240.00 | 27.20 | 31.20 | 21.51 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 242.50 | 29.70 | 33.70 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 245.00 | 32.20 | 36.20 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 247.50 | 34.70 | 38.50 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 250.00 | 37.20 | 41.20 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 252.50 | 39.70 | 43.70 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 255.00 | 42.20 | 46.20 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 260.00 | 47.10 | 51.20 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 265.00 | 52.10 | 56.20 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 270.00 | 57.10 | 61.20 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 275.00 | 62.10 | 66.20 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 280.00 | 67.20 | 71.20 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 285.00 | 72.20 | 76.20 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 290.00 | 77.20 | 81.20 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 295.00 | 82.10 | 86.20 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 300.00 | 87.10 | 91.20 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 305.00 | 92.20 | 96.20 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 310.00 | 97.10 | 101.20 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |