Options Chain for ANALOG DEVICES INC COM (ADI) - $197.40 as of 5/1/2024 7:51:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 73.10 | 76.40 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 125.00 | 67.60 | 71.10 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 130.00 | 62.90 | 66.20 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 135.00 | 58.10 | 61.20 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 140.00 | 52.60 | 56.20 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 145.00 | 47.60 | 51.20 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:56 PM EST | |||
| 150.00 | 42.60 | 46.20 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:56 PM EST | |||
| 155.00 | 37.60 | 41.10 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:56 PM EST | |||
| 160.00 | 32.60 | 36.40 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:56 PM EST | |||
| 165.00 | 28.00 | 31.20 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:56 PM EST | |||
| 167.50 | 25.10 | 28.70 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.08 | 5/1/2024 3:59:56 PM EST | |||
| 170.00 | 23.10 | 26.20 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.08 | 5/1/2024 3:59:56 PM EST | |||
| 172.50 | 21.10 | 23.60 | 12.20 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | -0.08 | 4/19/2024 | 5/1/2024 3:59:56 PM EST |
| 175.00 | 17.80 | 21.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.08 | 5/1/2024 3:59:56 PM EST | |||
| 177.50 | 15.10 | 18.70 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.08 | 5/1/2024 3:59:56 PM EST | |||
| 180.00 | 13.10 | 16.30 | 11.40 | 0.00 | 0.00% | 0 | 6 | 1.29 | 1.00 | 0.00 | -0.09 | 4/18/2024 | 5/1/2024 3:59:56 PM EST |
| 182.50 | 11.10 | 13.90 | 17.82 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.99 | 0.00 | -0.11 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 185.00 | 7.00 | 11.20 | 14.20 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.97 | 0.01 | -0.17 | 4/24/2024 | 5/1/2024 3:59:56 PM EST |
| 187.50 | 4.60 | 8.90 | 15.30 | 0.00 | 0.00% | 0 | 18 | 0.68 | 0.91 | 0.03 | -0.27 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 190.00 | 3.90 | 4.90 | 5.87 | -6.78 | -53.60% | 16 | 93 | 0.23 | 0.81 | 0.05 | -0.40 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 192.50 | 2.65 | 2.95 | 3.35 | -6.35 | -65.47% | 30 | 60 | 0.34 | 0.65 | 0.08 | -0.50 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 195.00 | 1.35 | 1.60 | 1.80 | -4.46 | -71.25% | 35 | 426 | 0.33 | 0.44 | 0.08 | -0.51 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 197.50 | 0.55 | 0.75 | 1.05 | -4.25 | -80.19% | 16 | 112 | 0.32 | 0.25 | 0.07 | -0.40 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 200.00 | 0.20 | 0.30 | 0.26 | -3.64 | -93.34% | 50 | 312 | 0.33 | 0.12 | 0.04 | -0.24 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 202.50 | 0.05 | 0.15 | 0.10 | -1.65 | -94.29% | 64 | 162 | 0.33 | 0.04 | 0.02 | -0.12 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 205.00 | 0.00 | 0.10 | 0.13 | -0.97 | -88.19% | 36 | 255 | 0.42 | 0.01 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 207.50 | 0.00 | 0.10 | 0.15 | -0.45 | -75.00% | 24 | 89 | 0.49 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 210.00 | 0.00 | 0.10 | 0.03 | -0.17 | -85.00% | 2 | 677 | 0.56 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 212.50 | 0.00 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 215.00 | 0.00 | 0.70 | 0.70 | +0.67 | +2,233.34% | 1 | 207 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 217.50 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 38 | 1.36 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:56 PM EST |
| 220.00 | 0.00 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 222.50 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 225.00 | 0.00 | 0.70 | 0.65 | +0.60 | +1,200.00% | 1 | 12 | 1.37 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 230.00 | 0.00 | 1.35 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 235.00 | 0.00 | 1.35 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 255.00 | 0.00 | 1.35 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 265.00 | 0.00 | 1.35 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 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 | 1.35 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | -0.07 | 5/1/2024 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.59 | 0.00 | 0.00 | -0.07 | 4/8/2024 | 5/1/2024 3:59:56 PM EST |
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | -0.07 | 5/1/2024 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.00 | 0.00 | -0.07 | 4/1/2024 | 5/1/2024 3:59:56 PM EST |
| 165.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.83 | 0.00 | 0.00 | -0.07 | 4/24/2024 | 5/1/2024 3:59:56 PM EST |
| 167.50 | 0.00 | 0.10 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.08 | 5/1/2024 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 13 | 1.58 | 0.00 | 0.00 | -0.08 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 172.50 | 0.00 | 0.10 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.08 | 4/19/2024 | 5/1/2024 3:59:56 PM EST |
| 175.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 23 | 0.73 | 0.00 | 0.00 | -0.08 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 177.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.64 | 0.00 | 0.00 | -0.08 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 180.00 | 0.00 | 0.15 | 0.03 | -0.03 | -50.00% | 1 | 114 | 0.60 | 0.00 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 182.50 | 0.00 | 0.10 | 0.10 | +0.02 | +25.00% | 3 | 146 | 0.47 | -0.01 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | +0.05 | +166.67% | 10 | 604 | 0.39 | -0.03 | 0.01 | -0.17 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 187.50 | 0.20 | 0.30 | 0.17 | +0.02 | +13.34% | 3 | 65 | 0.35 | -0.09 | 0.03 | -0.27 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 190.00 | 0.55 | 0.65 | 0.60 | +0.52 | +650.00% | 10 | 217 | 0.35 | -0.19 | 0.05 | -0.40 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 192.50 | 1.15 | 1.40 | 1.16 | +1.01 | +673.34% | 49 | 33 | 0.34 | -0.35 | 0.08 | -0.50 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 195.00 | 2.30 | 2.50 | 2.31 | +2.01 | +670.00% | 89 | 158 | 0.33 | -0.56 | 0.08 | -0.51 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 197.50 | 4.00 | 4.30 | 3.60 | +3.01 | +510.17% | 74 | 170 | 0.33 | -0.75 | 0.07 | -0.40 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 200.00 | 5.90 | 6.40 | 2.12 | +0.37 | +21.15% | 26 | 179 | 0.40 | -0.88 | 0.04 | -0.24 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 202.50 | 7.70 | 9.00 | 5.60 | +3.15 | +128.58% | 13 | 84 | 0.57 | -0.96 | 0.02 | -0.12 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 205.00 | 10.40 | 11.50 | 10.85 | +6.60 | +155.30% | 4 | 13 | 0.57 | -0.99 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 207.50 | 12.50 | 14.50 | 10.30 | +1.40 | +15.73% | 1 | 1 | 0.98 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 210.00 | 14.00 | 17.50 | 13.10 | +6.38 | +94.94% | 16 | 33 | 1.16 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 212.50 | 16.50 | 19.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 215.00 | 19.10 | 21.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 217.50 | 21.30 | 25.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 220.00 | 23.80 | 27.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 222.50 | 26.40 | 30.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 225.00 | 28.70 | 31.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 230.00 | 34.10 | 36.70 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 235.00 | 38.70 | 42.00 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 240.00 | 43.80 | 47.30 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 245.00 | 48.80 | 52.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 250.00 | 53.70 | 56.90 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 255.00 | 58.70 | 62.50 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 260.00 | 63.80 | 67.00 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 265.00 | 69.00 | 72.00 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 270.00 | 74.20 | 77.40 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST |