Options Chain for ANALOG DEVICES INC COM (ADI) - $186.05 as of 4/19/2024 8:41:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 81.10 | 84.10 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:53 PM EST | |||
| 110.00 | 76.10 | 79.40 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:53 PM EST | |||
| 115.00 | 70.70 | 74.50 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:53 PM EST | |||
| 120.00 | 65.70 | 69.50 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:53 PM EST | |||
| 125.00 | 61.00 | 64.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:53 PM EST | |||
| 130.00 | 55.90 | 59.60 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:53 PM EST | |||
| 135.00 | 50.70 | 54.60 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:53 PM EST | |||
| 140.00 | 46.30 | 49.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:53 PM EST | |||
| 145.00 | 41.00 | 44.60 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:53 PM EST | |||
| 150.00 | 36.50 | 39.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:53 PM EST | |||
| 155.00 | 30.80 | 34.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:53 PM EST | |||
| 160.00 | 26.00 | 29.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:53 PM EST | |||
| 165.00 | 21.00 | 24.70 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.04 | 4/18/2024 3:59:53 PM EST | |||
| 167.50 | 18.40 | 22.30 | % | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.06 | 4/18/2024 3:59:53 PM EST | |||
| 170.00 | 16.90 | 19.80 | % | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.08 | 4/18/2024 3:59:53 PM EST | |||
| 172.50 | 14.80 | 17.40 | % | 0 | 0 | 0.71 | 0.94 | 0.01 | -0.10 | 4/18/2024 3:59:53 PM EST | |||
| 175.00 | 11.40 | 13.70 | % | 0 | 0 | 0.55 | 0.90 | 0.02 | -0.13 | 4/18/2024 3:59:53 PM EST | |||
| 177.50 | 9.80 | 11.30 | % | 0 | 0 | 0.36 | 0.86 | 0.02 | -0.16 | 4/18/2024 3:59:53 PM EST | |||
| 180.00 | 8.60 | 9.20 | 12.50 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.80 | 0.03 | -0.20 | 3/19/2024 | 4/18/2024 3:59:53 PM EST |
| 182.50 | 6.90 | 8.80 | % | 0 | 0 | 0.36 | 0.72 | 0.03 | -0.23 | 4/18/2024 3:59:53 PM EST | |||
| 185.00 | 5.30 | 5.50 | 5.70 | 0.00 | 0.00% | 0 | 13 | 0.35 | 0.62 | 0.04 | -0.24 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 187.50 | 3.80 | 4.10 | 4.20 | 0.00 | 0.00% | 0 | 94 | 0.35 | 0.52 | 0.04 | -0.25 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 190.00 | 2.75 | 2.90 | 2.95 | 0.00 | 0.00% | 0 | 47 | 0.34 | 0.42 | 0.04 | -0.24 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 192.50 | 1.85 | 2.00 | 1.95 | 0.00 | 0.00% | 0 | 55 | 0.34 | 0.32 | 0.04 | -0.22 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 195.00 | 1.20 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 453 | 0.34 | 0.23 | 0.03 | -0.18 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 197.50 | 0.70 | 0.85 | 1.01 | 0.00 | 0.00% | 0 | 102 | 0.34 | 0.16 | 0.03 | -0.15 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 200.00 | 0.45 | 0.55 | 0.48 | 0.00 | 0.00% | 0 | 446 | 0.34 | 0.11 | 0.02 | -0.11 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 202.50 | 0.25 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 67 | 0.34 | 0.07 | 0.01 | -0.08 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 205.00 | 0.10 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 1,138 | 0.34 | 0.04 | 0.01 | -0.05 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 207.50 | 0.10 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 77 | 0.36 | 0.02 | 0.01 | -0.03 | 4/17/2024 | 4/18/2024 3:59:53 PM EST |
| 210.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 641 | 0.41 | 0.01 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 212.50 | 0.00 | 0.10 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 4/18/2024 3:59:53 PM EST | |||
| 215.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 60 | 0.45 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:53 PM EST |
| 217.50 | 0.00 | 0.95 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 144 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:53 PM EST |
| 225.00 | 0.00 | 1.30 | 0.38 | 0.00 | 0.00% | 0 | 93 | 0.94 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 3:59:53 PM EST |
| 230.00 | 0.00 | 1.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 235.00 | 0.00 | 1.30 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 240.00 | 0.00 | 1.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 245.00 | 0.00 | 1.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 255.00 | 0.00 | 2.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 265.00 | 0.00 | 1.35 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.10 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.10 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.05 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/18/2024 3:59:53 PM EST |
| 145.00 | 0.00 | 0.05 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:53 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 22 | 0.47 | -0.01 | 0.00 | -0.04 | 4/17/2024 | 4/18/2024 3:59:53 PM EST |
| 167.50 | 0.05 | 0.20 | % | 0 | 0 | 0.40 | -0.02 | 0.01 | -0.06 | 4/18/2024 3:59:53 PM EST | |||
| 170.00 | 0.10 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 21 | 0.39 | -0.04 | 0.01 | -0.08 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 172.50 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 22 | 0.38 | -0.06 | 0.01 | -0.10 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 175.00 | 0.40 | 0.55 | 0.42 | 0.00 | 0.00% | 0 | 690 | 0.37 | -0.10 | 0.02 | -0.13 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 177.50 | 0.70 | 0.85 | 0.68 | 0.00 | 0.00% | 0 | 27 | 0.36 | -0.14 | 0.02 | -0.16 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 180.00 | 1.10 | 1.25 | 0.88 | 0.00 | 0.00% | 0 | 141 | 0.35 | -0.20 | 0.03 | -0.20 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 182.50 | 1.70 | 1.85 | 1.37 | 0.00 | 0.00% | 0 | 82 | 0.35 | -0.28 | 0.03 | -0.23 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 185.00 | 2.50 | 2.65 | 2.50 | 0.00 | 0.00% | 0 | 355 | 0.35 | -0.38 | 0.04 | -0.24 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 187.50 | 3.60 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 54 | 0.35 | -0.48 | 0.04 | -0.25 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 190.00 | 4.90 | 5.20 | 4.00 | 0.00 | 0.00% | 0 | 1,030 | 0.34 | -0.58 | 0.04 | -0.24 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 192.50 | 6.50 | 6.80 | 6.30 | 0.00 | 0.00% | 0 | 121 | 0.34 | -0.68 | 0.04 | -0.22 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 195.00 | 8.30 | 10.40 | 8.45 | 0.00 | 0.00% | 0 | 55 | 0.33 | -0.77 | 0.03 | -0.18 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 197.50 | 10.30 | 11.60 | 8.55 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.84 | 0.03 | -0.15 | 4/17/2024 | 4/18/2024 3:59:53 PM EST |
| 200.00 | 12.50 | 14.50 | 10.31 | 0.00 | 0.00% | 0 | 42 | 0.54 | -0.89 | 0.02 | -0.11 | 4/17/2024 | 4/18/2024 3:59:53 PM EST |
| 202.50 | 14.30 | 16.00 | 10.11 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.93 | 0.01 | -0.08 | 4/15/2024 | 4/18/2024 3:59:53 PM EST |
| 205.00 | 15.60 | 19.40 | 12.80 | 0.00 | 0.00% | 0 | 25 | 0.68 | -0.96 | 0.01 | -0.05 | 4/15/2024 | 4/18/2024 3:59:53 PM EST |
| 207.50 | 19.10 | 21.90 | % | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.03 | 4/18/2024 3:59:53 PM EST | |||
| 210.00 | 21.30 | 23.70 | 8.80 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 4/9/2024 | 4/18/2024 3:59:53 PM EST |
| 212.50 | 24.20 | 26.70 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 4/18/2024 3:59:53 PM EST | |||
| 215.00 | 26.30 | 29.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 4/18/2024 3:59:53 PM EST | |||
| 217.50 | 29.00 | 31.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 220.00 | 31.30 | 34.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 225.00 | 35.60 | 39.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 230.00 | 40.80 | 44.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 235.00 | 45.60 | 49.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 240.00 | 50.80 | 54.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 245.00 | 55.70 | 58.20 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 250.00 | 61.30 | 64.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 255.00 | 65.50 | 69.10 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 260.00 | 70.50 | 74.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 265.00 | 76.00 | 79.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 270.00 | 80.60 | 84.40 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST |