Options Chain for ANALOG DEVICES INC COM (ADI) - $201.97 as of 4/29/2024 5:42:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 107.70 | 110.60 | 103.10 | 0.00 | 0.00% | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 4/29/2024 3:59:54 PM EST |
| 100.00 | 103.50 | 104.60 | 97.91 | 0.00 | 0.00% | 0 | 2 | 1.72 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 4/29/2024 3:59:54 PM EST |
| 105.00 | 97.70 | 100.70 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 110.00 | 93.20 | 95.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 115.00 | 87.00 | 90.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 120.00 | 82.10 | 85.40 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 125.00 | 78.20 | 80.40 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 130.00 | 72.90 | 75.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 135.00 | 67.70 | 70.80 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 140.00 | 62.20 | 65.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 145.00 | 57.30 | 60.20 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 150.00 | 52.20 | 55.80 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 155.00 | 47.20 | 50.50 | 39.60 | 0.00 | 0.00% | 0 | 21 | 0.90 | 1.00 | 0.00 | -0.02 | 2/21/2024 | 4/29/2024 3:59:54 PM EST |
| 160.00 | 43.00 | 45.90 | 34.90 | 0.00 | 0.00% | 0 | 2 | 0.88 | 1.00 | 0.00 | -0.02 | 2/21/2024 | 4/29/2024 3:59:54 PM EST |
| 165.00 | 38.10 | 40.90 | 28.22 | 0.00 | 0.00% | 0 | 18 | 0.79 | 1.00 | 0.00 | -0.03 | 3/25/2024 | 4/29/2024 3:59:54 PM EST |
| 167.50 | 36.00 | 37.60 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 170.00 | 32.90 | 36.00 | 15.40 | 0.00 | 0.00% | 0 | 16 | 0.72 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/29/2024 3:59:54 PM EST |
| 172.50 | 30.40 | 32.90 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 175.00 | 27.30 | 31.00 | 12.40 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.99 | 0.00 | -0.03 | 4/19/2024 | 4/29/2024 3:59:54 PM EST |
| 177.50 | 25.00 | 28.40 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 180.00 | 22.90 | 25.40 | 21.32 | 0.00 | 0.00% | 0 | 37 | 0.54 | 0.98 | 0.00 | -0.04 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 182.50 | 20.00 | 23.30 | % | 0 | 0 | 0.49 | 0.97 | 0.01 | -0.05 | 4/29/2024 3:59:54 PM EST | |||
| 185.00 | 19.30 | 22.00 | 18.90 | +2.20 | +13.18% | 28 | 143 | 0.25 | 0.95 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 187.50 | 16.90 | 18.70 | 15.80 | +8.30 | +110.67% | 2 | 45 | 0.44 | 0.92 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 190.00 | 15.00 | 15.40 | 14.70 | +4.80 | +48.49% | 52 | 542 | 0.27 | 0.89 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 192.50 | 12.80 | 14.10 | 11.25 | 0.00 | 0.00% | 0 | 63 | 0.33 | 0.85 | 0.02 | -0.11 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 195.00 | 10.70 | 11.10 | 9.73 | +0.43 | +4.63% | 2 | 379 | 0.27 | 0.79 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 197.50 | 8.80 | 9.20 | 7.40 | 0.00 | 0.00% | 0 | 55 | 0.27 | 0.73 | 0.03 | -0.13 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 200.00 | 7.10 | 7.40 | 6.65 | +0.35 | +5.56% | 55 | 1,316 | 0.26 | 0.66 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 202.50 | 5.60 | 5.90 | 5.20 | +0.40 | +8.34% | 62 | 183 | 0.26 | 0.58 | 0.03 | -0.15 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 205.00 | 4.30 | 4.50 | 4.46 | +0.56 | +14.36% | 59 | 216 | 0.26 | 0.50 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 207.50 | 3.20 | 3.40 | 3.20 | +0.35 | +12.29% | 2 | 27 | 0.25 | 0.41 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 210.00 | 2.35 | 2.50 | 2.15 | +0.10 | +4.88% | 14 | 1,316 | 0.25 | 0.33 | 0.03 | -0.13 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 212.50 | 1.60 | 1.80 | 1.66 | +0.16 | +10.67% | 13 | 35 | 0.25 | 0.26 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 215.00 | 1.10 | 1.25 | 1.20 | +0.20 | +20.00% | 14 | 18 | 0.25 | 0.20 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 220.00 | 0.40 | 0.60 | 0.50 | +0.04 | +8.70% | 129 | 1,243 | 0.25 | 0.10 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 225.00 | 0.15 | 0.25 | 0.20 | % | 2 | 0 | 0.25 | 0.05 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 3:59:54 PM EST | |
| 230.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 4 | 86 | 0.26 | 0.02 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 235.00 | 0.00 | 0.10 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 240.00 | 0.00 | 0.65 | 0.24 | 0.00 | 0.00% | 0 | 45 | 0.48 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 3:59:54 PM EST |
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 250.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 3:59:54 PM EST |
| 255.00 | 0.00 | 0.60 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/29/2024 3:59:54 PM EST |
| 265.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 270.00 | 0.00 | 0.60 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/29/2024 3:59:54 PM EST |
| 280.00 | 0.00 | 2.10 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.33 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 4/29/2024 3:59:54 PM EST |
| 100.00 | 0.00 | 0.60 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.60 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 855 | 0.93 | 0.00 | 0.00 | -0.02 | 4/11/2024 | 4/29/2024 3:59:54 PM EST |
| 125.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.43 | 0.00 | 0.00 | -0.02 | 2/13/2024 | 4/29/2024 3:59:54 PM EST |
| 130.00 | 0.00 | 1.30 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | -0.02 | 1/30/2024 | 4/29/2024 3:59:54 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 96 | 0.74 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 140.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | -0.02 | 3/6/2024 | 4/29/2024 3:59:54 PM EST |
| 145.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.90 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 150.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.98 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 155.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 197 | 0.84 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 160.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 182 | 0.69 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/29/2024 3:59:54 PM EST |
| 165.00 | 0.00 | 0.75 | 0.05 | -0.49 | -90.75% | 4 | 61 | 0.64 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 167.50 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 170.00 | 0.00 | 0.10 | 0.09 | -0.06 | -40.00% | 4 | 377 | 0.39 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 172.50 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.36 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 175.00 | 0.05 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 492 | 0.33 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 177.50 | 0.05 | 0.20 | 0.15 | -0.30 | -66.67% | 1 | 145 | 0.31 | -0.01 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 180.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 16 | 242 | 0.32 | -0.02 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 182.50 | 0.20 | 0.30 | 0.26 | -0.14 | -35.00% | 2 | 15 | 0.30 | -0.03 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 185.00 | 0.30 | 0.40 | 0.40 | -0.20 | -33.34% | 29 | 436 | 0.30 | -0.05 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 187.50 | 0.45 | 0.55 | 0.77 | 0.00 | 0.00% | 0 | 75 | 0.29 | -0.08 | 0.01 | -0.08 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 190.00 | 0.70 | 0.80 | 0.80 | -0.30 | -27.28% | 63 | 645 | 0.28 | -0.11 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 192.50 | 1.00 | 1.15 | 1.15 | -0.60 | -34.29% | 2 | 46 | 0.28 | -0.15 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 195.00 | 1.40 | 1.55 | 2.40 | 0.00 | 0.00% | 0 | 317 | 0.27 | -0.21 | 0.02 | -0.12 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 197.50 | 2.00 | 2.15 | 2.36 | -0.44 | -15.72% | 13 | 55 | 0.27 | -0.27 | 0.03 | -0.13 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 200.00 | 2.70 | 2.90 | 3.30 | -0.50 | -13.16% | 56 | 1,225 | 0.26 | -0.34 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 202.50 | 3.70 | 3.90 | 4.23 | -0.97 | -18.66% | 71 | 39 | 0.26 | -0.42 | 0.03 | -0.15 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 205.00 | 4.80 | 5.10 | 5.30 | % | 16 | 0 | 0.26 | -0.50 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 3:59:54 PM EST | |
| 207.50 | 6.20 | 6.50 | 7.20 | -1.40 | -16.28% | 7 | 3 | 0.26 | -0.59 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 210.00 | 7.80 | 8.20 | 13.51 | 0.00 | 0.00% | 0 | 43 | 0.26 | -0.67 | 0.03 | -0.13 | 4/10/2024 | 4/29/2024 3:59:54 PM EST |
| 212.50 | 9.50 | 10.10 | % | 0 | 0 | 0.26 | -0.74 | 0.03 | -0.11 | 4/29/2024 3:59:54 PM EST | |||
| 215.00 | 11.50 | 12.30 | % | 0 | 0 | 0.25 | -0.80 | 0.02 | -0.09 | 4/29/2024 3:59:54 PM EST | |||
| 220.00 | 15.30 | 16.60 | 21.00 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.90 | 0.02 | -0.06 | 4/10/2024 | 4/29/2024 3:59:54 PM EST |
| 225.00 | 19.80 | 22.40 | % | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 230.00 | 25.00 | 28.20 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 235.00 | 29.50 | 33.10 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 240.00 | 34.50 | 38.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 245.00 | 39.60 | 43.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 250.00 | 44.60 | 48.20 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 255.00 | 49.60 | 53.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 260.00 | 54.60 | 57.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 265.00 | 59.60 | 63.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 270.00 | 64.60 | 68.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 280.00 | 74.80 | 78.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 290.00 | 84.50 | 88.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST |