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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 82.50 | 86.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 125.00 | 78.10 | 81.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 130.00 | 72.30 | 75.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 135.00 | 67.60 | 71.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 140.00 | 62.40 | 65.90 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 145.00 | 58.10 | 61.40 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 150.00 | 52.50 | 56.40 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 155.00 | 47.50 | 50.70 | 41.07 | 0.00 | 0.00% | 0 | 1 | 0.68 | 1.00 | 0.00 | -0.02 | 4/12/2024 | 4/29/2024 3:59:54 PM EST |
| 160.00 | 43.30 | 46.40 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 165.00 | 38.00 | 41.30 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 170.00 | 32.70 | 36.30 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 175.00 | 28.00 | 30.90 | % | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.05 | 4/29/2024 3:59:54 PM EST | |||
| 180.00 | 23.30 | 26.60 | % | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.06 | 4/29/2024 3:59:54 PM EST | |||
| 185.00 | 20.50 | 21.90 | 7.50 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.88 | 0.01 | -0.08 | 4/22/2024 | 4/29/2024 3:59:54 PM EST |
| 190.00 | 16.30 | 18.40 | 14.00 | 0.00 | 0.00% | 0 | 32 | 0.34 | 0.81 | 0.02 | -0.10 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 195.00 | 12.50 | 13.60 | 12.60 | +4.60 | +57.50% | 12 | 55 | 0.31 | 0.73 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 200.00 | 9.20 | 9.60 | 8.40 | 0.00 | 0.00% | 0 | 40 | 0.28 | 0.63 | 0.02 | -0.12 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 205.00 | 6.40 | 6.80 | 5.70 | 0.00 | 0.00% | 0 | 21 | 0.28 | 0.51 | 0.02 | -0.12 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 210.00 | 4.30 | 4.60 | 3.90 | -0.10 | -2.50% | 1 | 29 | 0.28 | 0.39 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 215.00 | 2.75 | 3.00 | 2.89 | +0.39 | +15.60% | 823 | 8 | 0.27 | 0.29 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 220.00 | 1.65 | 1.80 | 1.55 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.20 | 0.02 | -0.08 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 225.00 | 0.95 | 1.15 | 0.62 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.13 | 0.01 | -0.06 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 230.00 | 0.50 | 0.65 | % | 0 | 0 | 0.27 | 0.08 | 0.01 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 235.00 | 0.25 | 0.40 | % | 0 | 0 | 0.27 | 0.05 | 0.01 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 240.00 | 0.05 | 0.30 | % | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 245.00 | 0.00 | 0.25 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 250.00 | 0.00 | 0.20 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 255.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 265.00 | 0.00 | 1.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 270.00 | 0.00 | 2.00 | % | 0 | 0 | 0.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.25 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.30 | 1.50 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.03 | 4/19/2024 | 4/29/2024 3:59:54 PM EST |
| 170.00 | 0.10 | 0.35 | % | 0 | 0 | 0.33 | -0.02 | 0.00 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 175.00 | 0.25 | 0.55 | 0.90 | 0.00 | 0.00% | 0 | 47 | 0.32 | -0.04 | 0.00 | -0.05 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 180.00 | 0.15 | 0.75 | 0.78 | -0.77 | -49.68% | 2 | 58 | 0.31 | -0.08 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 185.00 | 1.05 | 1.20 | 1.20 | -0.95 | -44.19% | 1 | 8 | 0.30 | -0.12 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 190.00 | 1.75 | 2.00 | 2.25 | -1.45 | -39.19% | 1 | 55 | 0.30 | -0.19 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 195.00 | 2.90 | 3.20 | 3.30 | -0.50 | -13.16% | 10 | 75 | 0.29 | -0.27 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 200.00 | 4.00 | 4.90 | 7.90 | 0.00 | 0.00% | 0 | 120 | 0.29 | -0.37 | 0.02 | -0.12 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 205.00 | 6.70 | 7.20 | 7.90 | -3.00 | -27.53% | 1 | 106 | 0.28 | -0.49 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 210.00 | 9.30 | 10.20 | 12.80 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.61 | 0.02 | -0.11 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 215.00 | 12.70 | 13.60 | 14.00 | % | 1 | 0 | 0.27 | -0.71 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 3:59:54 PM EST | |
| 220.00 | 15.80 | 18.00 | % | 0 | 0 | 0.24 | -0.80 | 0.02 | -0.08 | 4/29/2024 3:59:54 PM EST | |||
| 225.00 | 20.00 | 23.80 | % | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.06 | 4/29/2024 3:59:54 PM EST | |||
| 230.00 | 24.60 | 28.30 | % | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 235.00 | 29.50 | 33.20 | % | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 240.00 | 34.80 | 38.20 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 245.00 | 39.50 | 43.20 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 250.00 | 44.50 | 48.20 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 255.00 | 49.70 | 53.20 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 260.00 | 54.50 | 58.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 265.00 | 59.50 | 62.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 270.00 | 64.50 | 68.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST |