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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 118.10 | 122.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 85.00 | 113.30 | 117.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 90.00 | 108.10 | 112.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 95.00 | 103.30 | 107.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 100.00 | 98.40 | 102.00 | % | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 105.00 | 93.80 | 97.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 110.00 | 88.40 | 92.10 | % | 0 | 4 | 1.17 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 115.00 | 83.40 | 87.10 | % | 0 | 11 | 1.12 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 120.00 | 78.40 | 82.00 | % | 0 | 13 | 1.03 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 125.00 | 73.40 | 77.10 | % | 0 | 4 | 0.96 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 130.00 | 68.70 | 72.00 | % | 0 | 61 | 0.87 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 135.00 | 63.50 | 67.20 | % | 0 | 14 | 0.84 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 140.00 | 58.60 | 62.20 | 52.37 | 0.00 | 0.00% | 0 | 40 | 0.78 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 5/3/2024 4:00:01 PM EST |
| 145.00 | 53.50 | 57.20 | % | 0 | 109 | 0.72 | 0.99 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 150.00 | 48.50 | 52.30 | 46.00 | 0.00 | 0.00% | 0 | 46 | 0.65 | 0.99 | 0.00 | -0.01 | 2/21/2024 | 5/3/2024 4:00:01 PM EST |
| 155.00 | 43.70 | 47.30 | 37.60 | 0.00 | 0.00% | 0 | 96 | 0.60 | 0.98 | 0.00 | -0.02 | 2/20/2024 | 5/3/2024 4:00:01 PM EST |
| 160.00 | 38.50 | 42.20 | 30.38 | 0.00 | 0.00% | 0 | 168 | 0.55 | 0.97 | 0.00 | -0.02 | 4/18/2024 | 5/3/2024 4:00:01 PM EST |
| 165.00 | 33.70 | 37.60 | 25.75 | 0.00 | 0.00% | 0 | 201 | 0.50 | 0.96 | 0.00 | -0.03 | 4/18/2024 | 5/3/2024 4:00:01 PM EST |
| 170.00 | 29.30 | 31.80 | 33.50 | 0.00 | 0.00% | 0 | 347 | 0.47 | 0.93 | 0.01 | -0.03 | 4/26/2024 | 5/3/2024 4:00:01 PM EST |
| 175.00 | 24.30 | 28.20 | 28.60 | 0.00 | 0.00% | 0 | 181 | 0.42 | 0.90 | 0.01 | -0.04 | 4/30/2024 | 5/3/2024 4:00:01 PM EST |
| 180.00 | 20.30 | 22.30 | 24.44 | 0.00 | 0.00% | 0 | 442 | 0.25 | 0.85 | 0.01 | -0.06 | 4/30/2024 | 5/3/2024 4:00:01 PM EST |
| 185.00 | 15.70 | 19.00 | 19.80 | 0.00 | 0.00% | 0 | 198 | 0.24 | 0.79 | 0.01 | -0.07 | 4/24/2024 | 5/3/2024 4:00:01 PM EST |
| 190.00 | 13.60 | 14.20 | 14.70 | +3.43 | +30.44% | 2 | 1,318 | 0.28 | 0.71 | 0.02 | -0.08 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 195.00 | 10.40 | 10.70 | 7.50 | 0.00 | 0.00% | 0 | 1,574 | 0.27 | 0.62 | 0.02 | -0.08 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 200.00 | 7.60 | 7.90 | 8.30 | +1.80 | +27.70% | 30 | 4,943 | 0.27 | 0.52 | 0.02 | -0.08 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 210.00 | 3.50 | 3.90 | 3.90 | +1.15 | +41.82% | 18 | 6,497 | 0.26 | 0.32 | 0.02 | -0.07 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 220.00 | 1.50 | 1.70 | 1.72 | +0.57 | +49.57% | 5 | 5,903 | 0.26 | 0.17 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 230.00 | 0.55 | 0.65 | 0.78 | +0.23 | +41.82% | 1 | 1,853 | 0.26 | 0.08 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 240.00 | 0.15 | 0.30 | 0.28 | -0.07 | -20.00% | 1 | 1,225 | 0.26 | 0.04 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 250.00 | 0.05 | 0.20 | 0.13 | -0.39 | -75.00% | 2 | 178 | 0.28 | 0.02 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 260.00 | 0.00 | 1.15 | 0.21 | 0.00 | 0.00% | 0 | 131 | 0.47 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 5/3/2024 4:00:01 PM EST |
| 270.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 63 | 0.54 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 280.00 | 0.00 | 1.35 | % | 0 | 68 | 0.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 40 | 0.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/3/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 145 | 1.48 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 14 | 1.26 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 127 | 1.31 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 4:00:01 PM EST |
| 105.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 5/3/2024 4:00:01 PM EST |
| 110.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 115.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 63 | 0.97 | 0.00 | 0.00 | 0.00 | 1/23/2024 | 5/3/2024 4:00:01 PM EST |
| 120.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 35 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 5/3/2024 4:00:01 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 181 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 5/3/2024 4:00:01 PM EST |
| 130.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 109 | 0.79 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 5/3/2024 4:00:01 PM EST |
| 135.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 473 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 5/3/2024 4:00:01 PM EST |
| 140.00 | 0.00 | 1.35 | 0.92 | 0.00 | 0.00% | 0 | 49 | 0.68 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 5/3/2024 4:00:01 PM EST |
| 145.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 647 | 0.62 | -0.01 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 4:00:01 PM EST |
| 150.00 | 0.05 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 691 | 0.35 | -0.01 | 0.00 | -0.01 | 4/22/2024 | 5/3/2024 4:00:01 PM EST |
| 155.00 | 0.05 | 0.20 | 0.15 | -0.95 | -86.37% | 1 | 1,026 | 0.32 | -0.02 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 160.00 | 0.15 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 720 | 0.32 | -0.03 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 165.00 | 0.30 | 0.40 | 0.35 | -0.32 | -47.77% | 2 | 1,044 | 0.31 | -0.04 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 170.00 | 0.55 | 0.65 | 1.15 | 0.00 | 0.00% | 0 | 10,218 | 0.30 | -0.07 | 0.01 | -0.03 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 175.00 | 0.95 | 1.05 | 0.92 | -0.63 | -40.65% | 1 | 980 | 0.29 | -0.10 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 180.00 | 1.50 | 1.65 | 2.65 | 0.00 | 0.00% | 0 | 436 | 0.28 | -0.15 | 0.01 | -0.06 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 185.00 | 2.40 | 2.60 | 4.20 | 0.00 | 0.00% | 0 | 875 | 0.28 | -0.21 | 0.01 | -0.07 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 190.00 | 3.50 | 3.90 | 5.30 | 0.00 | 0.00% | 0 | 1,986 | 0.27 | -0.29 | 0.02 | -0.08 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 195.00 | 5.40 | 5.60 | 5.20 | -2.31 | -30.76% | 12 | 1,454 | 0.27 | -0.38 | 0.02 | -0.08 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 200.00 | 7.60 | 7.80 | 7.70 | -0.70 | -8.34% | 65 | 410 | 0.27 | -0.48 | 0.02 | -0.08 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 210.00 | 13.50 | 14.00 | 13.05 | -3.45 | -20.91% | 5 | 1,702 | 0.26 | -0.68 | 0.02 | -0.07 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 220.00 | 21.30 | 23.90 | 22.81 | 0.00 | 0.00% | 0 | 243 | 0.27 | -0.83 | 0.01 | -0.05 | 4/10/2024 | 5/3/2024 4:00:01 PM EST |
| 230.00 | 28.70 | 32.50 | % | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 240.00 | 39.10 | 42.20 | % | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 250.00 | 48.20 | 52.00 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 260.00 | 58.20 | 62.10 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 270.00 | 68.20 | 71.70 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 280.00 | 78.20 | 82.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 290.00 | 88.40 | 91.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 300.00 | 98.20 | 102.00 | 103.75 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 5/3/2024 4:00:01 PM EST |