Home Options ADIChain

ADI

Analog Devices, Inc.Close $377.16EOD only

Max Pain

$400.00

Next expiry Jul 10, 2026

Expected Move

±$22.70

6.0% from close

Price Gap

+22.84

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.92

Balanced positioning

Consensus

—

No reports available

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

This page reflects ADI options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Jul 2, 2026 close

ADI Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 8)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
205.00	185.90	170.40	174.50	0.00	1	1	180.9%	0.995	0.0002	-0.125	0.008	0.039
210.00	199.00	165.40	169.50	0.00	0	1	174.4%	0.995	0.0002	-0.125	0.008	0.040
220.00	184.50	155.40	159.50	0.00	1	1	161.7%	0.994	0.0002	-0.126	0.009	0.042
265.00	129.40	110.60	114.00	0.00	1	2	100.6%	0.995	0.0003	-0.081	0.007	0.050
275.00	148.00	100.60	104.40	0.00	0	1	102.8%	0.989	0.0005	-0.142	0.015	0.052
280.00	97.60	95.60	99.00	-45.40	1	1	86.3%	0.995	0.0003	-0.081	0.008	0.053
285.00	117.82	90.60	94.30	0.00	0	1	90.4%	0.989	0.0006	-0.127	0.015	0.054
295.00	82.70	80.70	84.10	-19.00	2	2	78.4%	0.990	0.0007	-0.113	0.014	0.056
300.00	115.40	75.70	79.60	0.00	0	1	82.6%	0.981	0.0011	-0.180	0.025	0.056
310.00	94.10	65.90	69.70	0.00	0	1	76.2%	0.973	0.0016	-0.215	0.033	0.057
345.00	52.10	33.20	36.70	0.00	17	10	61.1%	0.866	0.0068	-0.527	0.113	0.056
355.00	59.60	24.80	28.20	0.00	0	1	57.4%	0.792	0.0096	-0.646	0.150	0.052
360.00	34.70	21.30	24.20	0.00	1	3	56.6%	0.740	0.0110	-0.715	0.169	0.049
370.00	13.60	15.20	16.80	-15.82	6	2	54.8%	0.618	0.0133	-0.805	0.199	0.042
375.00	12.71	11.60	13.70	-33.25	10	1	52.0%	0.551	0.0146	-0.790	0.207	0.038
380.00	9.80	9.70	10.90	-10.81	30	3	52.2%	0.478	0.0146	-0.796	0.208	0.033
385.00	7.38	7.50	8.60	-9.84	28	8	51.3%	0.404	0.0145	-0.759	0.202	0.028
390.00	5.84	5.60	6.70	-8.06	9	6	50.5%	0.333	0.0138	-0.699	0.190	0.023
392.50	4.30	4.40	6.70	-7.99	3	51	51.3%	0.303	0.0131	-0.681	0.183	0.021
395.00	8.80	3.70	5.20	0.00	10	14	53.0%	0.280	0.0122	-0.678	0.176	0.019
397.50	6.24	3.20	4.50	-8.25	1	2	52.6%	0.250	0.0116	-0.635	0.166	0.017
400.00	3.40	2.70	4.00	-4.30	15	7	53.0%	0.226	0.0109	-0.604	0.157	0.016
402.50	2.32	2.25	3.50	-5.38	20	766	53.1%	0.201	0.0101	-0.565	0.147	0.014
405.00	2.11	1.85	3.00	-4.69	15	79	52.8%	0.177	0.0094	-0.519	0.136	0.012
410.00	1.68	1.25	2.30	-3.62	909	117	53.2%	0.139	0.0080	-0.446	0.116	0.010
412.50	1.37	1.05	2.05	-2.93	28	768	53.8%	0.124	0.0073	-0.417	0.107	0.009
415.00	1.85	0.85	1.80	-2.65	8	10	54.1%	0.110	0.0066	-0.384	0.098	0.008
417.50	4.30	0.80	1.55	0.00	1	5	50.3%	0.079	0.0056	-0.280	0.077	0.006
420.00	4.89	0.55	2.45	0.00	15	59	55.9%	0.090	0.0056	-0.343	0.085	0.006
422.50	2.85	0.45	1.25	0.00	198	112	50.7%	0.058	0.0044	-0.222	0.061	0.004
425.00	0.88	0.35	1.10	-2.98	4	20	50.9%	0.050	0.0039	-0.197	0.054	0.003
427.50	3.50	0.25	1.00	0.00	1	15	51.2%	0.043	0.0034	-0.176	0.048	0.003
430.00	0.73	0.00	2.55	-2.47	3	5	62.0%	0.070	0.0042	-0.315	0.070	0.005
432.50	3.20	0.00	2.50	0.00	2	3	63.8%	0.067	0.0039	-0.312	0.068	0.005
435.00	6.30	0.00	2.45	0.00	1	5	65.5%	0.064	0.0037	-0.310	0.066	0.004
437.50	3.05	0.00	2.40	0.00	1	2	67.1%	0.062	0.0035	-0.307	0.064	0.004
440.00	0.85	0.00	2.35	0.00	1	32	68.8%	0.059	0.0033	-0.304	0.061	0.004
450.00	0.32	0.00	2.20	-1.03	1	118	75.2%	0.051	0.0027	-0.296	0.055	0.004
455.00	1.05	0.00	2.20	0.00	5	6	78.8%	0.049	0.0025	-0.299	0.053	0.003
460.00	1.02	0.00	2.15	0.00	108	139	81.9%	0.046	0.0023	-0.296	0.050	0.003
465.00	0.94	0.00	2.15	0.00	3	3	85.4%	0.044	0.0021	-0.299	0.049	0.003
470.00	1.05	0.00	2.15	0.00	4	4	88.8%	0.043	0.0020	-0.302	0.047	0.003
475.00	0.88	0.00	2.15	0.00	4	7	92.1%	0.041	0.0018	-0.304	0.046	0.003
477.50	0.62	0.00	2.15	0.00	3	3	93.7%	0.040	0.0018	-0.305	0.045	0.003
480.00	3.50	0.00	2.15	0.00	15	3	95.4%	0.040	0.0017	-0.307	0.045	0.003
485.00	2.22	0.00	2.15	0.00	4	28	98.5%	0.038	0.0016	-0.309	0.044	0.003
490.00	1.31	0.00	2.15	0.00	3	5	101.7%	0.037	0.0015	-0.311	0.043	0.003
495.00	2.69	0.00	2.15	0.00	141	141	104.8%	0.036	0.0015	-0.313	0.042	0.002
497.50	1.90	0.00	2.15	0.00	0	1	106.3%	0.036	0.0014	-0.314	0.041	0.002
500.00	1.10	0.00	2.15	0.00	16	10	107.8%	0.035	0.0014	-0.315	0.041	0.002
510.00	1.16	0.00	2.15	0.00	3	90	113.8%	0.034	0.0013	-0.318	0.039	0.002
520.00	0.45	0.00	2.15	0.00	13	45	119.5%	0.032	0.0011	-0.321	0.037	0.002
530.00	1.33	0.00	2.15	0.00	3	33	125.1%	0.031	0.0011	-0.324	0.036	0.002
540.00	0.50	0.00	2.15	0.00	2	30	130.6%	0.029	0.0010	-0.327	0.035	0.002
590.00	0.10	0.00	2.15	0.00	7	7	155.7%	0.025	0.0007	-0.338	0.030	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
270.00	0.32	0.00	2.15	0.00	4	5	131.3%	-0.027	0.0009	-0.300	0.032	-0.002
280.00	0.94	0.00	2.15	0.00	1	1	119.1%	-0.029	0.0011	-0.294	0.035	-0.002
320.00	0.70	0.40	1.75	-0.38	4	5	73.4%	-0.047	0.0026	-0.266	0.051	-0.004
325.00	1.02	0.55	1.35	-0.69	1	12	66.0%	-0.046	0.0028	-0.236	0.051	-0.003
330.00	1.35	0.85	1.25	0.50	524	12	62.0%	-0.054	0.0034	-0.251	0.057	-0.004
335.00	1.40	1.40	3.10	0.02	5	9	69.4%	-0.099	0.0048	-0.445	0.091	-0.007
340.00	2.05	1.50	2.50	0.55	3	10	60.9%	-0.100	0.0055	-0.394	0.092	-0.008
345.00	2.32	1.95	3.10	0.42	5	28	59.0%	-0.127	0.0067	-0.452	0.109	-0.010
347.50	2.38	2.25	3.50	0.48	5	31	58.4%	-0.144	0.0074	-0.487	0.118	-0.011
350.00	3.63	2.60	3.80	1.58	1,094	64	57.3%	-0.161	0.0082	-0.514	0.127	-0.012
352.50	3.71	3.00	4.30	1.31	1	10	56.8%	-0.181	0.0089	-0.550	0.138	-0.014
355.00	4.49	3.40	5.00	1.79	23	32	56.5%	-0.205	0.0096	-0.590	0.148	-0.016
360.00	5.90	4.40	5.90	2.40	1,805	79	54.2%	-0.252	0.0113	-0.634	0.167	-0.019
362.50	6.39	4.90	6.60	2.49	1	58	53.3%	-0.279	0.0121	-0.656	0.176	-0.021
365.00	4.30	5.20	7.30	0.00	134	135	51.6%	-0.306	0.0130	-0.661	0.183	-0.023
367.50	7.40	6.40	8.10	3.20	26	127	52.0%	-0.342	0.0135	-0.697	0.192	-0.026
370.00	9.41	7.20	9.00	4.91	541	137	51.3%	-0.376	0.0142	-0.709	0.198	-0.029
372.50	10.87	8.00	10.70	6.17	57	69	52.1%	-0.413	0.0143	-0.738	0.203	-0.032
375.00	12.07	9.00	11.10	5.87	8	32	54.7%	-0.450	0.0139	-0.787	0.207	-0.035
380.00	14.70	11.60	13.50	7.80	927	254	53.8%	-0.521	0.0142	-0.775	0.208	-0.040
382.50	15.04	13.00	14.90	7.54	15	131	53.7%	-0.556	0.0141	-0.765	0.206	-0.043
385.00	17.03	14.50	16.50	8.93	11	60	54.1%	-0.589	0.0138	-0.757	0.203	-0.046
387.50	18.60	16.00	18.20	9.60	1,053	37	54.7%	-0.621	0.0133	-0.747	0.199	-0.048
390.00	19.70	17.50	19.30	9.65	2	56	52.0%	-0.662	0.0135	-0.678	0.191	-0.051
395.00	13.06	21.00	23.80	1.06	1	16	56.9%	-0.704	0.0116	-0.700	0.180	-0.055
400.00	27.96	25.00	27.50	12.32	17	72	56.7%	-0.758	0.0105	-0.625	0.163	-0.060
402.50	24.57	26.20	30.10	0.00	10	10	60.5%	-0.766	0.0097	-0.655	0.160	-0.061
405.00	20.86	28.40	32.20	0.00	9	12	61.2%	-0.785	0.0091	-0.629	0.153	-0.063
407.50	11.67	30.40	34.30	0.00	0	1	61.7%	-0.803	0.0086	-0.599	0.145	-0.064
410.00	36.28	32.60	36.50	14.68	1	11	62.7%	-0.818	0.0081	-0.576	0.138	-0.066
412.50	26.54	34.80	38.70	0.00	4	5	63.4%	-0.833	0.0075	-0.550	0.131	-0.068
420.00	28.65	41.70	45.60	0.00	1	6	66.8%	-0.866	0.0062	-0.494	0.113	-0.071
422.50	30.60	44.00	47.90	0.00	1	3	67.6%	-0.876	0.0058	-0.471	0.107	-0.072
425.00	35.80	46.40	50.30	0.00	1	4	69.2%	-0.883	0.0054	-0.462	0.103	-0.073
430.00	19.97	51.20	55.10	0.00	1	1	72.0%	-0.896	0.0048	-0.440	0.095	-0.075
432.50	45.30	53.70	57.60	0.00	1	1	74.2%	-0.898	0.0046	-0.445	0.093	-0.076
435.00	20.10	56.10	60.00	0.00	2	3	75.5%	-0.904	0.0043	-0.432	0.089	-0.077
440.00	37.44	60.80	64.90	0.00	1	4	78.7%	-0.912	0.0039	-0.422	0.084	-0.078
447.50	53.60	68.30	72.20	0.00	1	2	82.8%	-0.923	0.0033	-0.395	0.075	-0.080
455.00	40.60	75.60	79.80	0.00	0	0	89.7%	-0.925	0.0030	-0.423	0.074	-0.082
470.00	60.70	90.50	94.80	0.00	0	1	101.0%	-0.933	0.0025	-0.437	0.068	-0.085
480.00	88.30	101.00	104.70	0.00	1	7	53.1%	-0.999	0.0001	0.052	0.001	-0.092
497.50	106.88	118.20	122.30	0.00	1	0	120.0%	-0.943	0.0018	-0.457	0.060	-0.091
500.00	99.20	120.70	124.70	0.00	0	0	120.2%	-0.946	0.0018	-0.437	0.057	-0.092
502.50	112.50	123.20	127.30	0.00	1	0	123.2%	-0.944	0.0017	-0.460	0.059	-0.093
520.00	109.30	140.70	144.80	0.00	0	0	134.2%	-0.948	0.0015	-0.470	0.055	-0.096
560.00	150.20	180.50	184.80	0.00	0	0	157.3%	-0.956	0.0011	-0.486	0.049	-0.104
580.00	170.20	200.60	204.80	0.00	0	0	168.0%	-0.958	0.0010	-0.493	0.047	-0.108
590.00	193.60	210.80	214.70	0.00	1	2	171.4%	-0.961	0.0009	-0.471	0.044	-0.110

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.