ADI - Options Database

ADI

ANALOG DEVICES INC

$397.17 +1.38%

$396.50 (-0.17%)🌙

as of 06/30 06:06 PM

(6/29 18:07) ◀

Tuesday, June 30, 2026 (6:06pm)

▶ (7/1 18:06)

◀ 6/30 18:06 ▶

Option Volume

Detail

ℹ

Current (06/30) 11,462

Calls: 5,661 (49%)

Puts: 5,801 (51%)

Prior (06/29) 7,217

Calls: 3,047 (42%)

Puts: 4,170 (58%)

Current vs Prior +58.82%

Calls: +85.79% (Calls)

Puts: +39.11% (Puts)

Prior 7-Day Total 103,909

Calls: 39,665 (38%)

Puts: 64,244 (62%)

Prior 7-Day Average 14,844

Calls: 5,666 (38%)

Puts: 9,177 (62%)

Current vs Prior 7-Day Avg -22.78%

Calls: -0.10%

Puts: -36.79%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (06/30) $8.43M

Calls: $4.67M (55%)

Puts: $3.76M (45%)

Prior (06/29) $8.58M

Calls: $4.02M (47%)

Puts: $4.55M (53%)

Current vs Prior -1.76%

Calls: +15.98%

Puts: -17.42%

Prior 7-Day Total $109.93M

Calls: $51.81M (47%)

Puts: $58.12M (53%)

Prior 7-Day Average $15.70M

Calls: $7.40M (47%)

Puts: $8.30M (53%)

Current vs Prior 7-Day Avg -46.34%

Calls: -36.95%

Puts: -54.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 1.02

Prior (06/29) 1.37

Current vs Prior -25.12%

Prior 7-Day Average 1.80

Current vs Prior 7-Day Avg -43.13%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (06/30) 96,406

Calls: 51,421 (53%)

Puts: 44,985 (47%)

Prior (06/29) 92,522

Calls: 50,476 (55%)

Puts: 42,046 (45%)

Current vs Prior +4.20%

Prior 7-Day Total 553,114

Calls: 291,430 (53%)

Puts: 261,684 (47%)

Prior 7-Day Average 79,016

Calls: 41,632 (53%)

Puts: 37,383 (47%)

Current vs Prior 7-Day Avg +22.01%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 7.29% | 9.77%7.29% | 9.77%9.77% | 18.03%

Prior 4.68% | 7.68%-- | ---- | --

Current vs Prior -14.80% | -5.13%-- | ---- | --

Prior 7-Day Avg 4.86% | 7.50%-- | ---- | --

Current vs 7-Day Avg -17.83% | -2.84%-- | ---- | --

Prior 7-Day Eod 4.68% | 7.68%-- | ---- | --

Current vs 7-Day Eod -14.80% | -5.13%-- | ---- | --

Sentiment BULLISH----

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 24.77% | 16.72%

Calls: 25.91% | 16.19%

Puts: 23.63% | 17.25%

Current vs 7-Day Avg +48.60% | +15.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 59% vs prior. Slightly bearish P/C ratio of 1.02. P/C ratio dropping 25% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 26 of results (avg 7.4%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 17	67.80	71.40	$69.60	5.2%	--	0.93	10
$340.00	Jul 17	58.60	62.00	$60.30	5.6%	--	0.91	23
$400.00	Jul 31	23.30	24.90	$24.10	6.6%	--	0.52	25
$350.00	Jul 17	50.00	53.50	$51.75	6.8%	--	0.86	19
$345.00	Jul 31	58.20	62.40	$60.30	7.0%	1	0.83	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 17	62.50	66.20	$64.35	5.7%	--	0.89	10
$465.00	Jul 24	68.50	72.70	$70.60	5.9%	--	0.85	51
$450.00	Aug 7	59.00	62.70	$60.85	6.1%	2	0.74	5
$450.00	Jul 17	53.40	56.90	$55.15	6.3%	--	0.85	31
$410.00	Jul 17	23.80	25.50	$24.65	6.9%	1	0.59	142

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. 60 found (avg delta 0.69, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 17	67.80	71.40	$69.60	5.2%	--	0.93	10
$340.00	Jul 17	58.60	62.00	$60.30	5.6%	--	0.91	23
$350.00	Jul 17	50.00	53.50	$51.75	6.8%	--	0.86	19
$380.00	Jul 2	17.60	21.50	$19.55	19.9%	--	0.83	17
$345.00	Jul 31	58.20	62.40	$60.30	7.0%	1	0.83	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 2	31.10	34.70	$32.90	10.9%	--	0.93	227
$425.00	Jul 2	26.40	30.00	$28.20	12.8%	--	0.91	23
$422.50	Jul 2	23.90	27.60	$25.75	14.4%	--	0.91	10
$432.50	Jul 2	33.70	37.30	$35.50	10.1%	--	0.90	825
$420.00	Jul 2	21.60	25.60	$23.60	16.9%	--	0.89	13

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 10.5K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$407.50	Jul 2	1.80	4.10	$2.95	78.0%	1.7K	0.28	568
$412.50	Jul 10	6.50	8.70	$7.60	28.9%	768	0.35	9
$427.50	Jul 2	0.10	0.80	$0.45	155.6%	765	0.06	763
$402.50	Jul 10	9.90	12.60	$11.25	24.0%	765	0.46	1
$437.50	Jul 2	0.00	2.20	$1.10	200.0%	755	0.09	765

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.50	Jul 2	2.35	4.30	$3.33	58.6%	2.5K	0.29	1.1K
$392.50	Jul 2	4.00	6.10	$5.05	41.6%	2.0K	0.39	25
$350.00	Jul 2	0.00	0.80	$0.40	200.0%	350	0.04	2.8K
$385.00	Jul 17	11.50	13.30	$12.40	14.5%	65	0.37	43
$385.00	Jul 2	1.45	4.00	$2.73	93.4%	46	0.24	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 57.4%, max 178.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$475.00	Jul 2	Jul 31	152.0%	54.6%	178.5%	--	72
$470.00	Jul 2	Jul 31	145.7%	53.4%	173.0%	1	216
$465.00	Jul 2	Jul 17	137.8%	54.9%	151.0%	--	211
$460.00	Jul 2	Jul 24	131.2%	55.0%	138.4%	2	81
$452.50	Jul 2	Jul 17	119.8%	52.0%	130.4%	1	19

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Jul 2	Aug 7	141.6%	55.1%	157.0%	2	25
$330.00	Jul 2	Jul 24	136.4%	57.8%	136.0%	4	53
$345.00	Jul 2	Jul 31	131.0%	57.4%	128.1%	6	47
$335.00	Jul 2	Jul 31	133.0%	59.0%	125.4%	4	73
$347.50	Jul 2	Jul 10	125.6%	59.0%	112.9%	3	14

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 40.67, avg 4.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$450.00	$460.00	Jul 10	$0.28	$9.72	$0.28	34.71	$450.28
$470.00	$475.00	Jul 17	$0.15	$4.85	$0.15	32.33	$470.15
$440.00	$442.50	Jul 2	$0.12	$2.38	$0.12	19.83	$440.12
$420.00	$422.50	Jul 2	$0.13	$2.37	$0.13	18.23	$420.13
$470.00	$475.00	Jul 31	$0.27	$4.73	$0.27	17.52	$470.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$335.00	$330.00	Jul 2	$0.12	$4.88	$0.12	40.67	$334.88
$355.00	$350.00	Jul 17	$0.22	$4.78	$0.22	21.73	$354.78
$330.00	$320.00	Jul 24	$0.47	$9.53	$0.47	20.28	$329.53
$347.50	$325.00	Jul 10	$1.07	$21.43	$1.07	20.03	$346.43
$352.50	$350.00	Jul 2	$0.13	$2.37	$0.13	18.23	$352.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 199 found (best R:R 15.67, avg 1.12)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$340.00	Jul 17	$9.30	$9.30	$0.70	13.29	$339.30
$340.00	$350.00	Jul 17	$8.55	$8.55	$1.45	5.90	$348.55
$350.00	$360.00	Jul 17	$8.50	$8.50	$1.50	5.67	$358.50
$380.00	$385.00	Jul 2	$4.10	$4.10	$0.90	4.56	$384.10
$360.00	$370.00	Jul 17	$7.75	$7.75	$2.25	3.44	$367.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$430.00	$425.00	Jul 2	$4.70	$4.70	$0.30	15.67	$425.30
$460.00	$450.00	Jul 17	$9.20	$9.20	$0.80	11.50	$450.80
$450.00	$440.00	Jul 17	$8.75	$8.75	$1.25	7.00	$441.25
$415.00	$412.50	Jul 2	$2.15	$2.15	$0.35	6.14	$412.85
$417.50	$415.00	Jul 2	$2.15	$2.15	$0.35	6.14	$415.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $4.72, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Jul 2	Jul 10	$0.10	116.0%	52.0%
$475.00	Jul 2	Jul 17	$0.43	152.0%	54.8%
$470.00	Jul 2	Jul 17	$0.55	145.7%	53.5%
$440.00	Jul 2	Jul 10	$0.88	100.5%	51.6%
$465.00	Jul 2	Jul 17	$1.15	137.8%	54.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$347.50	Jul 2	Jul 10	$0.32	125.6%	59.0%
$355.00	Jul 2	Jul 10	$0.87	111.0%	57.0%
$340.00	Jul 2	Jul 17	$1.22	141.6%	58.0%
$350.00	Jul 2	Jul 10	$1.25	98.0%	59.0%
$330.00	Jul 2	Jul 17	$1.27	136.4%	61.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 3.66% of stock, avg 9.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$400.00	Jul 2	$6.00	$8.55	$14.55	$385.45	$414.55	3.66%
$395.00	Jul 2	$8.65	$5.95	$14.60	$380.40	$409.60	3.68%
$402.50	Jul 2	$5.10	$9.95	$15.05	$387.45	$417.55	3.79%
$405.00	Jul 2	$3.95	$11.75	$15.70	$389.30	$420.70	3.95%
$407.50	Jul 2	$2.95	$13.10	$16.05	$391.45	$423.55	4.04%
$390.00	Jul 2	$11.90	$4.33	$16.23	$373.77	$406.23	4.09%
$410.00	Jul 2	$2.58	$14.90	$17.48	$392.52	$427.48	4.40%
$385.00	Jul 2	$15.45	$2.73	$18.18	$366.82	$403.18	4.58%
$412.50	Jul 2	$2.17	$16.85	$19.02	$393.48	$431.52	4.79%
$415.00	Jul 2	$1.58	$19.00	$20.58	$394.42	$435.58	5.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.34% of stock, avg 6.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$410.00	$385.00	Jul 2	$2.58	$2.73	$5.31	$379.69	$415.31
$407.50	$385.00	Jul 2	$2.95	$2.73	$5.68	$379.32	$413.18
$410.00	$387.50	Jul 2	$2.58	$3.33	$5.91	$381.59	$415.91
$407.50	$387.50	Jul 2	$2.95	$3.33	$6.28	$381.22	$413.78
$405.00	$385.00	Jul 2	$3.95	$2.73	$6.68	$378.32	$411.68
$410.00	$390.00	Jul 2	$2.58	$4.33	$6.91	$383.09	$416.91
$405.00	$387.50	Jul 2	$3.95	$3.33	$7.28	$380.22	$412.28
$407.50	$390.00	Jul 2	$2.95	$4.33	$7.28	$382.72	$414.78
$410.00	$392.50	Jul 2	$2.58	$5.05	$7.63	$384.87	$417.63
$402.50	$385.00	Jul 2	$5.10	$2.73	$7.83	$377.17	$410.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 460 found (best R:R 49.00, avg credit $3.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
370/375	380/385	Jul 31	$4.90	$0.10	49.00	$370.10	$384.90
375/380	400/405	Jul 17	$4.80	$0.20	24.00	$375.20	$404.80
380/385	400/405	Jul 17	$4.75	$0.25	19.00	$380.25	$404.75
370/375	400/405	Jul 31	$4.75	$0.25	19.00	$370.25	$404.75
320/330	340/350	Jul 17	$9.42	$0.58	16.24	$320.58	$349.42
352/355	380/385	Jul 2	$4.70	$0.30	15.67	$350.30	$384.70
375/380	400/405	Jul 31	$4.70	$0.30	15.67	$375.30	$404.70
320/330	350/360	Jul 17	$9.37	$0.63	14.87	$320.63	$359.37
375/380	390/395	Jul 17	$4.65	$0.35	13.29	$375.35	$394.65
365/368	398/400	Jul 10	$2.30	$0.20	11.50	$365.20	$399.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$390.00	$395.00	$400.00	Jul 17	$0.05	$4.95	99.00
$460.00	$465.00	$470.00	Jul 2	$0.06	$4.94	82.33
$400.00	$405.00	$410.00	Jul 24	$0.10	$4.90	49.00
$420.00	$422.50	$425.00	Jul 2	$0.08	$2.42	30.25
$445.00	$447.50	$450.00	Jul 17	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$380.00	$385.00	$390.00	Jul 10	$0.05	$4.95	99.00
$375.00	$380.00	$385.00	Jul 24	$0.05	$4.95	99.00
$420.00	$430.00	$440.00	Jul 17	$0.15	$9.85	65.67
$390.00	$395.00	$400.00	Jul 17	$0.10	$4.90	49.00
$430.00	$435.00	$440.00	Jul 24	$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. 91 found (best net $-9.70, 86 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$345.00	$380.00	1:2	Jul 31	-$9.70	$25.30
$460.00	$475.00	1:2	Jul 24	-$1.26	$13.74
$445.00	$460.00	1:2	Jul 24	-$1.90	$13.10
$455.00	$470.00	1:2	Jul 31	-$2.60	$12.40
$427.50	$440.00	1:2	Jul 10	-$0.26	$12.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$365.00	1:2	Aug 7	-$3.30	$21.70
$355.00	$340.00	1:2	Aug 7	-$3.45	$11.55
$350.00	$340.00	1:2	Jul 17	-$0.85	$9.15
$340.00	$330.00	1:2	Jul 24	-$0.85	$9.15
$340.00	$330.00	1:2	Jul 17	-$1.10	$8.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 5.87%, avg 1.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Jul 31	$23.30	0.52	0.7%	5.87%	6.58%	--	25
$410.00	Aug 7	$20.60	0.47	3.2%	5.19%	8.42%	1	--
$405.00	Jul 31	$20.00	0.49	2.0%	5.04%	7.01%	14	16
$400.00	Jul 24	$19.70	0.51	0.7%	4.96%	5.67%	--	33
$405.00	Jul 24	$17.60	0.47	2.0%	4.43%	6.40%	--	14
$410.00	Jul 31	$17.60	0.45	3.2%	4.43%	7.66%	--	22
$420.00	Aug 7	$16.60	0.41	5.8%	4.18%	9.93%	2	--
$400.00	Jul 17	$16.00	0.50	0.7%	4.03%	4.74%	52	494
$415.00	Jul 31	$16.00	0.42	4.5%	4.03%	8.52%	--	15
$410.00	Jul 24	$15.40	0.43	3.2%	3.88%	7.11%	1	34

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 5,661

Total Puts 5,801

Put/Call Ratio 1.02

Net Difference -140

Prior's Put/Call Breakdown

Total Calls 3,047

Total Puts 4,170

Put/Call Ratio 1.37

Net Difference -1,123

Prior 7-Day Put/Call Summary

Total Calls 39,665

Total Puts 64,244

Average Put/Call Ratio 1.80

Ratio Trend Falling

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