Options Chain for ANALOG DEVICES INC COM (ADI) - $199.63 as of 5/6/2024 12:22:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 80.20 | 84.10 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:03 AM EST | |||
| 125.00 | 75.20 | 79.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:03 AM EST | |||
| 130.00 | 70.20 | 74.20 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:03 AM EST | |||
| 135.00 | 65.30 | 69.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:03 AM EST | |||
| 140.00 | 60.30 | 64.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:03 AM EST | |||
| 145.00 | 55.30 | 59.20 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:03 AM EST | |||
| 150.00 | 50.30 | 54.30 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:03 AM EST | |||
| 155.00 | 45.40 | 49.30 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:03 AM EST | |||
| 160.00 | 40.40 | 44.40 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | 0.00 | 5/6/2024 10:59:03 AM EST | |||
| 165.00 | 35.60 | 39.40 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.02 | 5/6/2024 10:59:03 AM EST | |||
| 170.00 | 30.60 | 34.50 | % | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.03 | 5/6/2024 10:59:03 AM EST | |||
| 175.00 | 25.70 | 29.10 | % | 0 | 0 | 0.50 | 0.93 | 0.01 | -0.04 | 5/6/2024 10:59:03 AM EST | |||
| 180.00 | 21.10 | 24.40 | 19.20 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.89 | 0.01 | -0.06 | 5/1/2024 | 5/6/2024 10:59:03 AM EST |
| 185.00 | 18.20 | 18.90 | 19.40 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.83 | 0.01 | -0.07 | 4/29/2024 | 5/6/2024 10:59:03 AM EST |
| 190.00 | 14.20 | 14.90 | % | 0 | 0 | 0.29 | 0.75 | 0.02 | -0.09 | 5/6/2024 10:59:03 AM EST | |||
| 195.00 | 10.60 | 11.00 | 7.57 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.65 | 0.02 | -0.10 | 5/2/2024 | 5/6/2024 10:59:03 AM EST |
| 200.00 | 7.50 | 7.80 | 9.40 | 0.00 | 0.00% | 0 | 31 | 0.28 | 0.53 | 0.02 | -0.10 | 4/30/2024 | 5/6/2024 10:59:03 AM EST |
| 205.00 | 5.00 | 5.30 | 3.01 | 0.00 | 0.00% | 0 | 52 | 0.27 | 0.41 | 0.02 | -0.10 | 5/2/2024 | 5/6/2024 10:59:03 AM EST |
| 210.00 | 3.20 | 3.50 | 3.12 | 0.00 | 0.00% | 0 | 30 | 0.27 | 0.30 | 0.02 | -0.09 | 5/3/2024 | 5/6/2024 10:59:03 AM EST |
| 215.00 | 1.90 | 2.20 | 1.80 | 0.00 | 0.00% | 0 | 65 | 0.27 | 0.20 | 0.02 | -0.07 | 5/3/2024 | 5/6/2024 10:59:03 AM EST |
| 220.00 | 1.05 | 1.25 | 1.88 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.13 | 0.01 | -0.05 | 4/29/2024 | 5/6/2024 10:59:03 AM EST |
| 225.00 | 0.55 | 0.70 | 1.14 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.08 | 0.01 | -0.04 | 4/26/2024 | 5/6/2024 10:59:03 AM EST |
| 230.00 | 0.30 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.05 | 0.01 | -0.03 | 4/29/2024 | 5/6/2024 10:59:03 AM EST |
| 235.00 | 0.10 | 0.35 | % | 0 | 0 | 0.28 | 0.03 | 0.00 | -0.02 | 5/6/2024 10:59:03 AM EST | |||
| 240.00 | 0.00 | 0.25 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 5/6/2024 10:59:03 AM EST | |||
| 245.00 | 0.00 | 0.20 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 5/6/2024 10:59:03 AM EST | |||
| 250.00 | 0.00 | 0.20 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:03 AM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:03 AM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:03 AM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:03 AM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:03 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:03 AM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:03 AM EST | |||
| 130.00 | 0.00 | 0.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:03 AM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:03 AM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:03 AM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:03 AM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:03 AM EST | |||
| 155.00 | 0.00 | 0.20 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:03 AM EST | |||
| 160.00 | 0.00 | 0.25 | % | 0 | 0 | 0.41 | -0.01 | 0.00 | 0.00 | 5/6/2024 10:59:03 AM EST | |||
| 165.00 | 0.05 | 0.30 | % | 0 | 0 | 0.33 | -0.02 | 0.00 | -0.02 | 5/6/2024 10:59:03 AM EST | |||
| 170.00 | 0.15 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.04 | 0.00 | -0.03 | 5/1/2024 | 5/6/2024 10:59:03 AM EST |
| 175.00 | 0.40 | 0.50 | 0.64 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.07 | 0.01 | -0.04 | 4/29/2024 | 5/6/2024 10:59:03 AM EST |
| 180.00 | 0.75 | 0.85 | % | 0 | 0 | 0.30 | -0.11 | 0.01 | -0.06 | 5/6/2024 10:59:03 AM EST | |||
| 185.00 | 1.30 | 1.45 | 1.66 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.17 | 0.01 | -0.07 | 4/29/2024 | 5/6/2024 10:59:03 AM EST |
| 190.00 | 2.20 | 2.45 | 4.60 | 0.00 | 0.00% | 0 | 20 | 0.29 | -0.25 | 0.02 | -0.09 | 5/1/2024 | 5/6/2024 10:59:03 AM EST |
| 195.00 | 3.50 | 3.80 | 4.50 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.35 | 0.02 | -0.10 | 4/30/2024 | 5/6/2024 10:59:03 AM EST |
| 200.00 | 5.40 | 5.80 | 6.29 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.47 | 0.02 | -0.10 | 4/29/2024 | 5/6/2024 10:59:03 AM EST |
| 205.00 | 8.00 | 8.40 | % | 0 | 0 | 0.27 | -0.59 | 0.02 | -0.10 | 5/6/2024 10:59:03 AM EST | |||
| 210.00 | 11.10 | 11.60 | % | 0 | 0 | 0.27 | -0.70 | 0.02 | -0.09 | 5/6/2024 10:59:03 AM EST | |||
| 215.00 | 13.30 | 16.70 | % | 0 | 0 | 0.37 | -0.80 | 0.02 | -0.07 | 5/6/2024 10:59:03 AM EST | |||
| 220.00 | 17.40 | 20.70 | % | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.05 | 5/6/2024 10:59:03 AM EST | |||
| 225.00 | 21.70 | 25.80 | % | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.04 | 5/6/2024 10:59:03 AM EST | |||
| 230.00 | 26.40 | 30.50 | % | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.03 | 5/6/2024 10:59:03 AM EST | |||
| 235.00 | 31.30 | 35.30 | % | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 5/6/2024 10:59:03 AM EST | |||
| 240.00 | 36.30 | 40.20 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/6/2024 10:59:03 AM EST | |||
| 245.00 | 41.30 | 45.20 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/6/2024 10:59:03 AM EST | |||
| 250.00 | 46.30 | 50.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:03 AM EST | |||
| 255.00 | 51.30 | 55.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:03 AM EST | |||
| 260.00 | 56.30 | 60.20 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:03 AM EST | |||
| 265.00 | 61.30 | 65.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:03 AM EST | |||
| 270.00 | 66.30 | 70.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:03 AM EST |