ADI - Options Database

ADI

ANALOG DEVICES INC

$375.36 -1.36%

$371.20 (-1.11%)🌙

as of 07/17 06:08 PM

(7/16 18:06) ◀

Friday, July 17, 2026 (6:08pm)

▶

◀ 7/17 18:08

Option Volume

Detail

ℹ

Current (07/17) 16,965

Calls: 5,963 (35%)

Puts: 11,002 (65%)

Prior (07/16) 14,498

Calls: 6,073 (42%)

Puts: 8,425 (58%)

Current vs Prior +17.02%

Calls: -1.81% (Calls)

Puts: +30.59% (Puts)

Prior 7-Day Total 48,462

Calls: 19,448 (40%)

Puts: 29,014 (60%)

Prior 7-Day Average 6,923

Calls: 2,778 (40%)

Puts: 4,144 (60%)

Current vs Prior 7-Day Avg +145.05%

Calls: +114.63%

Puts: +165.44%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17) $16.86M

Calls: $5.02M (30%)

Puts: $11.83M (70%)

Prior (07/16) $17.96M

Calls: $4.64M (26%)

Puts: $13.32M (74%)

Current vs Prior -6.15%

Calls: +8.33%

Puts: -11.19%

Prior 7-Day Total $62.44M

Calls: $24.62M (39%)

Puts: $37.82M (61%)

Prior 7-Day Average $8.92M

Calls: $3.52M (39%)

Puts: $5.40M (61%)

Current vs Prior 7-Day Avg +88.97%

Calls: +42.83%

Puts: +119.00%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 1.84

Prior (07/16) 1.39

Current vs Prior +33.00%

Prior 7-Day Average 2.00

Current vs Prior 7-Day Avg -7.69%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17) 99,692

Calls: 56,351 (57%)

Puts: 43,341 (43%)

Prior (07/16) 94,113

Calls: 52,965 (56%)

Puts: 41,148 (44%)

Current vs Prior +5.93%

Prior 7-Day Total 522,870

Calls: 295,905 (57%)

Puts: 226,965 (43%)

Prior 7-Day Average 74,695

Calls: 42,272 (57%)

Puts: 32,423 (43%)

Current vs Prior 7-Day Avg +33.46%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 0.95% | 7.45%0.95% | 16.32%

Prior 3.11% | 7.50%3.11% | 16.03%

Current vs Prior +139.11% | +32.27%-69.63% | +1.79%

Prior 7-Day Avg 4.34% | 8.06%5.40% | 16.58%

Current vs 7-Day Avg +71.55% | +23.17%-82.50% | -1.59%

Prior 7-Day Eod 3.11% | 7.50%3.11% | 16.03%

Current vs 7-Day Eod +139.11% | +32.27%-69.63% | +1.79%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.81% | 19.32%

Calls: 34.67% | 12.70%

Puts: 38.96% | 25.94%

Prior 36.81% | 19.32%

Calls: 34.67% | 12.70%

Puts: 38.96% | 25.94%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 36.81% | 19.32%

Calls: 34.67% | 12.70%

Puts: 38.96% | 25.94%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($11.83M). Dollar volume significantly above 7-day average (89% higher). Volume explosion - 145% above 7-day average (16,965 vs avg 6,923). Extreme bearish P/C ratio of 1.84 - heavy put buying.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 37 of results (avg 6.9%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$302.50	Jul 17	71.70	74.70	$73.20	4.1%	--	0.93	10
$310.00	Aug 21	71.60	74.70	$73.15	4.2%	--	0.86	18
$310.00	Jul 17	64.20	67.10	$65.65	4.4%	1	0.93	5
$320.00	Aug 21	63.40	66.60	$65.00	4.9%	--	0.83	32
$330.00	Jul 17	44.20	47.10	$45.65	6.4%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Aug 21	69.30	72.40	$70.85	4.4%	--	0.78	13
$440.00	Jul 24	63.10	66.30	$64.70	4.9%	--	0.90	100
$435.00	Aug 7	61.10	64.20	$62.65	4.9%	1	0.84	4
$400.00	Aug 21	40.50	42.60	$41.55	5.1%	144	0.59	88
$435.00	Jul 24	58.20	61.50	$59.85	5.5%	--	0.90	62

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 90 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 17	44.20	47.10	$45.65	6.4%	--	1.00	10
$350.00	Jul 17	24.10	27.20	$25.65	12.1%	--	1.00	17
$302.50	Jul 17	71.70	74.70	$73.20	4.1%	--	0.93	10
$310.00	Jul 17	64.20	67.10	$65.65	4.4%	1	0.93	5
$340.00	Jul 17	33.70	37.10	$35.40	9.6%	--	0.92	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 17	32.90	36.10	$34.50	9.3%	1	0.99	55
$420.00	Jul 17	42.70	45.80	$44.25	7.0%	--	0.97	203
$430.00	Jul 17	52.70	55.80	$54.25	5.7%	--	0.95	10
$440.00	Jul 24	63.10	66.30	$64.70	4.9%	--	0.90	100
$435.00	Jul 24	58.20	61.50	$59.85	5.5%	--	0.90	62

Most actively traded options today. High liquidity = easy entry/exit. 200 active (total vol 15.4K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 24	4.70	7.00	$5.85	39.3%	1.1K	0.29	41
$420.00	Jul 24	0.45	3.50	$1.98	154.0%	1.0K	0.12	1.1K
$425.00	Jul 24	0.15	3.50	$1.83	183.1%	1.0K	0.11	47
$412.50	Jul 17	0.00	2.15	$1.08	199.1%	901	0.09	945
$390.00	Aug 21	20.60	24.10	$22.35	15.7%	187	0.46	229

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 24	9.20	12.00	$10.60	26.4%	1.9K	0.42	138
$350.00	Jul 24	3.60	5.90	$4.75	48.4%	1.8K	0.22	431
$365.00	Jul 17	0.00	2.15	$1.08	199.1%	1.8K	0.18	2.5K
$375.00	Jul 24	12.10	14.30	$13.20	16.7%	1.1K	0.48	1.1K
$385.00	Jul 17	7.90	11.40	$9.65	36.3%	959	0.82	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 70 strikes (avg 860.6%, max 2456.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$445.00	Jul 17	Aug 14	1435.5%	56.3%	2448.6%	--	32
$450.00	Jul 17	Aug 21	1507.1%	59.7%	2422.8%	3	520
$310.00	Jul 17	Aug 21	1618.9%	65.0%	2391.3%	1	23
$435.00	Jul 17	Aug 14	1287.2%	55.9%	2202.6%	1	89
$440.00	Jul 17	Aug 21	1362.3%	59.3%	2195.5%	9	851

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 17	Aug 28	1618.9%	63.3%	2456.6%	1	58
$320.00	Jul 17	Aug 21	1462.4%	62.5%	2241.4%	5	242
$317.50	Jul 17	Jul 24	1453.9%	88.8%	1537.2%	1	30
$340.00	Jul 17	Aug 21	962.8%	61.6%	1462.0%	38	155
$345.00	Jul 17	Aug 14	852.7%	57.7%	1376.9%	10	12

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 56.69, avg 4.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$435.00	$442.50	Jul 24	$0.13	$7.37	$0.13	56.69	$435.13
$430.00	$435.00	Jul 24	$0.12	$4.88	$0.12	40.67	$430.12
$420.00	$425.00	Jul 24	$0.15	$4.85	$0.15	32.33	$420.15
$440.00	$445.00	Jul 31	$0.15	$4.85	$0.15	32.33	$440.15
$425.00	$430.00	Jul 24	$0.18	$4.82	$0.18	26.78	$425.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$325.00	$320.00	Aug 7	$0.28	$4.72	$0.28	16.86	$324.72
$355.00	$352.50	Jul 24	$0.15	$2.35	$0.15	15.67	$354.85
$320.00	$312.50	Jul 31	$0.45	$7.05	$0.45	15.67	$319.55
$342.50	$340.00	Jul 24	$0.18	$2.32	$0.18	12.89	$342.32
$375.00	$372.50	Jul 17	$0.20	$2.30	$0.20	11.50	$374.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 207 found (best R:R 39.00, avg 1.90)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$340.00	$350.00	Jul 17	$9.75	$9.75	$0.25	39.00	$349.75
$335.00	$340.00	Jul 24	$4.45	$4.45	$0.55	8.09	$339.45
$340.00	$355.00	Jul 24	$12.45	$12.45	$2.55	4.88	$352.45
$310.00	$320.00	Aug 21	$8.15	$8.15	$1.85	4.41	$318.15
$355.00	$365.00	Jul 24	$7.50	$7.50	$2.50	3.00	$362.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$420.00	$410.00	Jul 17	$9.75	$9.75	$0.25	39.00	$410.25
$440.00	$435.00	Jul 24	$4.85	$4.85	$0.15	32.33	$435.15
$435.00	$430.00	Jul 24	$4.80	$4.80	$0.20	24.00	$430.20
$380.00	$377.50	Jul 17	$2.38	$2.38	$0.12	19.83	$377.62
$430.00	$425.00	Jul 24	$4.70	$4.70	$0.30	15.67	$425.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $5.16, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Jul 17	Jul 24	$0.15	1507.1%	84.5%
$447.50	Jul 17	Jul 24	$0.17	1471.5%	82.9%
$445.00	Jul 17	Jul 24	$0.19	1435.5%	81.2%
$435.00	Jul 17	Jul 24	$0.45	1287.2%	76.1%
$425.00	Jul 17	Jul 24	$0.75	1131.4%	70.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$310.00	Jul 17	Jul 24	$0.42	1618.9%	96.3%
$317.50	Jul 17	Jul 24	$0.57	1453.9%	88.8%
$312.50	Jul 24	Jul 31	$0.67	94.2%	73.1%
$430.00	Jul 17	Jul 24	$0.80	1043.7%	73.1%
$420.00	Jul 17	Jul 24	$1.45	785.3%	66.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 0.87% of stock, avg 11.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$377.50	Jul 17	$1.25	$2.00	$3.25	$374.25	$380.75	0.87%
$380.00	Jul 17	$0.30	$4.38	$4.68	$375.32	$384.68	1.25%
$370.00	Jul 17	$5.65	$1.05	$6.70	$363.30	$376.70	1.78%
$382.50	Jul 17	$1.08	$6.85	$7.93	$374.57	$390.43	2.11%
$385.00	Jul 17	$1.05	$9.65	$10.70	$374.30	$395.70	2.85%
$390.00	Jul 17	$1.05	$14.35	$15.40	$374.60	$405.40	4.10%
$360.00	Jul 17	$15.65	$1.05	$16.70	$343.30	$376.70	4.45%
$395.00	Jul 17	$1.05	$19.30	$20.35	$374.65	$415.35	5.42%
$400.00	Jul 17	$1.08	$24.35	$25.43	$374.57	$425.43	6.77%
$350.00	Jul 17	$25.65	$0.03	$25.68	$324.32	$375.68	6.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.36% of stock, avg 6.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$380.00	$370.00	Jul 17	$0.30	$1.05	$1.35	$368.65	$381.35
$380.00	$372.50	Jul 17	$0.30	$1.08	$1.38	$371.12	$381.38
$380.00	$367.50	Jul 17	$0.30	$1.08	$1.38	$366.12	$381.38
$380.00	$365.00	Jul 17	$0.30	$1.08	$1.38	$363.62	$381.38
$380.00	$362.50	Jul 17	$0.30	$1.08	$1.38	$361.12	$381.38
$385.00	$370.00	Jul 17	$1.05	$1.05	$2.10	$367.90	$387.10
$390.00	$370.00	Jul 17	$1.05	$1.05	$2.10	$367.90	$392.10
$382.50	$370.00	Jul 17	$1.08	$1.05	$2.13	$367.87	$384.63
$385.00	$372.50	Jul 17	$1.05	$1.08	$2.13	$370.37	$387.13
$385.00	$367.50	Jul 17	$1.05	$1.08	$2.13	$365.37	$387.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 442 found (best R:R 27.57, avg credit $4.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
390/400	410/420	Aug 21	$9.65	$0.35	27.57	$390.35	$419.65
360/365	380/385	Aug 7	$4.80	$0.20	24.00	$360.20	$384.80
305/308	335/340	Jul 24	$4.75	$0.25	19.00	$302.75	$339.75
355/360	365/370	Aug 14	$4.75	$0.25	19.00	$355.25	$369.75
360/365	385/390	Aug 14	$4.75	$0.25	19.00	$360.25	$389.75
348/350	368/370	Jul 24	$2.37	$0.13	18.23	$347.63	$369.87
355/360	365/370	Aug 7	$4.70	$0.30	15.67	$355.30	$369.70
350/360	370/380	Aug 21	$9.25	$0.75	12.33	$350.75	$379.25
340/345	365/370	Aug 7	$4.60	$0.40	11.50	$340.40	$369.60
350/355	365/370	Aug 7	$4.60	$0.40	11.50	$350.40	$369.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$425.00	$430.00	$435.00	Jul 24	$0.06	$4.94	82.33
$435.00	$440.00	$445.00	Aug 7	$0.07	$4.93	70.43
$375.00	$380.00	$385.00	Aug 7	$0.10	$4.90	49.00
$440.00	$445.00	$450.00	Aug 7	$0.10	$4.90	49.00
$400.00	$405.00	$410.00	Aug 14	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$360.00	$370.00	$380.00	Aug 21	$0.15	$9.85	65.67
$410.00	$415.00	$420.00	Jul 24	$0.10	$4.90	49.00
$415.00	$420.00	$425.00	Jul 24	$0.10	$4.90	49.00
$425.00	$430.00	$435.00	Jul 24	$0.10	$4.90	49.00
$350.00	$355.00	$360.00	Aug 7	$0.10	$4.90	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 118 found (best net $-5.70, 106 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$425.00	1:2	Aug 28	-$5.70	$19.30
$435.00	$442.50	1:2	Jul 24	-$1.27	$6.23
$420.00	$430.00	1:2	Aug 14	-$4.55	$5.45
$440.00	$450.00	1:2	Aug 21	-$5.25	$4.75
$350.00	$360.00	1:2	Jul 17	-$5.65	$4.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$350.00	1:2	Aug 28	-$9.95	$10.05
$340.00	$330.00	1:2	Jul 31	-$2.01	$7.99
$330.00	$320.00	1:2	Jul 17	-$2.57	$7.43
$335.00	$325.00	1:2	Aug 7	-$2.71	$7.29
$310.00	$302.50	1:2	Jul 17	-$1.08	$6.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 6.71%, avg 2.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Aug 28	$25.20	0.50	2.6%	6.71%	9.28%	--	11
$380.00	Aug 21	$25.10	0.52	1.2%	6.69%	7.92%	22	136
$390.00	Aug 21	$20.60	0.46	3.9%	5.49%	9.39%	187	229
$400.00	Aug 28	$19.30	0.42	6.6%	5.14%	11.71%	1	--
$385.00	Aug 14	$18.20	0.47	2.6%	4.85%	7.42%	2	32
$380.00	Aug 7	$17.90	0.50	1.2%	4.77%	6.00%	--	24
$400.00	Aug 21	$17.00	0.41	6.6%	4.53%	11.09%	12	228
$377.50	Jul 31	$15.90	0.51	0.6%	4.24%	4.81%	1	--
$390.00	Aug 14	$15.80	0.44	3.9%	4.21%	8.11%	2	169
$385.00	Aug 7	$15.70	0.46	2.6%	4.18%	6.75%	1	87

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 5,963

Total Puts 11,002

Put/Call Ratio 1.84

Net Difference -5,039

Prior's Put/Call Breakdown

Total Calls 6,073

Total Puts 8,425

Put/Call Ratio 1.39

Net Difference -2,352

Prior 7-Day Put/Call Summary

Total Calls 19,448

Total Puts 29,014

Average Put/Call Ratio 2.00

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card