Options Chain for ANALOG DEVICES INC COM (ADI) - $199.63 as of 5/3/2024 8:21:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 78.00 | 81.70 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 125.00 | 73.00 | 76.80 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 130.00 | 68.20 | 71.70 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 135.00 | 63.00 | 66.80 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 140.00 | 58.10 | 61.60 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 145.00 | 53.10 | 56.70 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 150.00 | 48.10 | 51.90 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 155.00 | 43.50 | 46.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 160.00 | 38.00 | 41.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 165.00 | 33.20 | 36.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 167.50 | 30.50 | 34.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 170.00 | 28.00 | 31.90 | 14.90 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 5/3/2024 4:00:01 PM EST |
| 172.50 | 25.50 | 29.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 175.00 | 23.20 | 26.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 177.50 | 20.70 | 24.40 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 180.00 | 18.10 | 21.90 | 22.96 | 0.00 | 0.00% | 0 | 2 | 0.80 | 1.00 | 0.00 | -0.04 | 4/29/2024 | 5/3/2024 4:00:01 PM EST |
| 182.50 | 15.80 | 19.50 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.99 | 0.00 | -0.05 | 4/23/2024 | 5/3/2024 4:00:01 PM EST |
| 185.00 | 13.10 | 17.00 | 16.30 | 0.00 | 0.00% | 0 | 26 | 0.67 | 0.98 | 0.01 | -0.06 | 4/24/2024 | 5/3/2024 4:00:01 PM EST |
| 187.50 | 11.30 | 12.70 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.95 | 0.01 | -0.08 | 4/22/2024 | 5/3/2024 4:00:01 PM EST |
| 190.00 | 9.70 | 12.00 | 5.00 | 0.00 | 0.00% | 0 | 30 | 0.33 | 0.91 | 0.02 | -0.11 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 192.50 | 6.40 | 9.40 | 3.60 | 0.00 | 0.00% | 0 | 20 | 0.14 | 0.85 | 0.03 | -0.14 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 195.00 | 4.70 | 7.40 | 6.45 | +2.13 | +49.31% | 29 | 385 | 0.19 | 0.76 | 0.04 | -0.17 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 197.50 | 3.90 | 4.10 | 4.30 | +1.38 | +47.26% | 24 | 87 | 0.25 | 0.64 | 0.06 | -0.20 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 200.00 | 2.45 | 2.65 | 2.70 | +1.15 | +74.20% | 9 | 79 | 0.24 | 0.49 | 0.06 | -0.21 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 202.50 | 1.40 | 1.65 | 1.70 | +0.55 | +47.83% | 40 | 81 | 0.24 | 0.34 | 0.06 | -0.19 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 205.00 | 0.75 | 0.90 | 0.90 | +0.21 | +30.44% | 44 | 190 | 0.24 | 0.22 | 0.05 | -0.15 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 207.50 | 0.35 | 0.50 | 0.45 | +0.10 | +28.58% | 24 | 86 | 0.24 | 0.13 | 0.03 | -0.11 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 210.00 | 0.15 | 0.25 | 0.25 | +0.15 | +150.00% | 12 | 155 | 0.24 | 0.07 | 0.02 | -0.07 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 212.50 | 0.05 | 0.15 | 0.43 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.04 | 0.01 | -0.04 | 4/30/2024 | 5/3/2024 4:00:01 PM EST |
| 215.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 165 | 0.28 | 0.02 | 0.01 | -0.02 | 4/30/2024 | 5/3/2024 4:00:01 PM EST |
| 217.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.01 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 220.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 82 | 0.35 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 4:00:01 PM EST |
| 222.50 | 0.00 | 0.85 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 225.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 43 | 0.74 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/3/2024 4:00:01 PM EST |
| 230.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 4:00:01 PM EST |
| 235.00 | 0.00 | 1.30 | 0.28 | 0.00 | 0.00% | 0 | 14 | 0.92 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/3/2024 4:00:01 PM EST |
| 240.00 | 0.00 | 1.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 255.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 265.00 | 0.00 | 2.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.10 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 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 | 2.15 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.10 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.10 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 46 | 1.10 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 5/3/2024 4:00:01 PM EST |
| 167.50 | 0.00 | 1.20 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.66 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/3/2024 4:00:01 PM EST |
| 172.50 | 0.00 | 1.20 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.84 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 177.50 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.10 | 0.05 | -0.11 | -68.75% | 2 | 36 | 0.39 | 0.00 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 182.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.01 | 0.00 | -0.05 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 185.00 | 0.05 | 0.15 | 0.10 | -0.20 | -66.67% | 4 | 31 | 0.30 | -0.02 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 187.50 | 0.10 | 0.20 | 0.15 | -0.35 | -70.00% | 6 | 14 | 0.27 | -0.05 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 190.00 | 0.20 | 0.30 | 0.24 | -0.81 | -77.15% | 20 | 39 | 0.26 | -0.09 | 0.02 | -0.11 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 192.50 | 0.45 | 0.60 | 0.45 | -2.25 | -83.34% | 27 | 28 | 0.25 | -0.15 | 0.03 | -0.14 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 195.00 | 0.85 | 1.00 | 0.92 | -1.23 | -57.21% | 37 | 269 | 0.24 | -0.24 | 0.04 | -0.17 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 197.50 | 1.60 | 1.80 | 1.55 | -1.70 | -52.31% | 25 | 23 | 0.24 | -0.36 | 0.06 | -0.20 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 200.00 | 2.65 | 2.85 | 2.67 | -2.33 | -46.60% | 57 | 191 | 0.24 | -0.51 | 0.06 | -0.21 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 202.50 | 4.10 | 4.30 | 4.10 | -4.30 | -51.19% | 9 | 89 | 0.24 | -0.66 | 0.06 | -0.19 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 205.00 | 4.70 | 7.90 | 5.70 | +1.20 | +26.67% | 1 | 0 | 0.33 | -0.78 | 0.05 | -0.15 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 207.50 | 6.80 | 9.30 | % | 0 | 0 | 0.37 | -0.87 | 0.03 | -0.11 | 5/3/2024 4:00:01 PM EST | |||
| 210.00 | 10.20 | 12.30 | % | 0 | 0 | 0.34 | -0.93 | 0.02 | -0.07 | 5/3/2024 4:00:01 PM EST | |||
| 212.50 | 12.50 | 13.50 | % | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
| 215.00 | 13.60 | 16.90 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 217.50 | 15.90 | 19.40 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 220.00 | 18.50 | 22.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 222.50 | 20.80 | 24.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 225.00 | 23.30 | 27.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 230.00 | 28.30 | 32.20 | 33.10 | 0.00 | 0.00% | 0 | 2 | 0.98 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 235.00 | 33.80 | 37.20 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 240.00 | 38.50 | 41.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 245.00 | 43.40 | 46.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 250.00 | 48.50 | 51.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 255.00 | 54.00 | 56.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 260.00 | 58.90 | 61.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 265.00 | 63.30 | 67.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 270.00 | 68.50 | 72.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST |