ADI - Options Database

ADI

ANALOG DEVICES INC

$388.98 -2.06%

$388.61 (-0.10%)🌙

as of 07/01 06:06 PM

(6/30 18:06) ◀

Wednesday, July 1, 2026 (6:06pm)

▶ (7/2 18:06)

◀ 7/1 18:06 ▶

Option Volume

Detail

ℹ

Current (07/01) 4,370

Calls: 1,648 (38%)

Puts: 2,722 (62%)

Prior (06/30) 11,462

Calls: 5,661 (49%)

Puts: 5,801 (51%)

Current vs Prior -61.87%

Calls: -70.89% (Calls)

Puts: -53.08% (Puts)

Prior 7-Day Total 88,601

Calls: 33,078 (37%)

Puts: 55,523 (63%)

Prior 7-Day Average 12,657

Calls: 4,725 (37%)

Puts: 7,931 (63%)

Current vs Prior 7-Day Avg -65.47%

Calls: -65.12%

Puts: -65.68%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/01) $9.32M

Calls: $6.20M (66%)

Puts: $3.13M (34%)

Prior (06/30) $8.43M

Calls: $4.67M (55%)

Puts: $3.76M (45%)

Current vs Prior +10.62%

Calls: +32.82%

Puts: -16.91%

Prior 7-Day Total $94.98M

Calls: $39.95M (42%)

Puts: $55.02M (58%)

Prior 7-Day Average $13.57M

Calls: $5.71M (42%)

Puts: $7.86M (58%)

Current vs Prior 7-Day Avg -31.29%

Calls: +8.59%

Puts: -60.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 1.65

Prior (06/30) 1.02

Current vs Prior +61.18%

Prior 7-Day Average 1.78

Current vs Prior 7-Day Avg -7.14%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/01) 101,073

Calls: 53,490 (53%)

Puts: 47,583 (47%)

Prior (06/30) 96,406

Calls: 51,421 (53%)

Puts: 44,985 (47%)

Current vs Prior +4.84%

Prior 7-Day Total 526,910

Calls: 278,149 (53%)

Puts: 248,761 (47%)

Prior 7-Day Average 75,272

Calls: 39,735 (53%)

Puts: 35,537 (47%)

Current vs Prior 7-Day Avg +34.28%

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 6.44% | 9.23%6.44% | 9.23%9.23% | 17.55%

Prior 3.99% | 7.29%-- | ---- | --

Current vs Prior -28.49% | -11.65%-- | ---- | --

Prior 7-Day Avg 4.55% | 7.41%-- | ---- | --

Current vs 7-Day Avg -37.29% | -13.14%-- | ---- | --

Prior 7-Day Eod 3.99% | 7.29%-- | ---- | --

Current vs 7-Day Eod -28.49% | -11.65%-- | ---- | --

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 27.43% | 16.86%

Calls: 27.80% | 15.44%

Puts: 27.05% | 18.27%

Current vs 7-Day Avg +34.22% | +14.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($6.20M). Below-average activity with volume down 62% vs prior. Extreme bearish P/C ratio of 1.65 - heavy put buying. P/C ratio rising 61% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 50 of results (avg 7.3%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 10	68.50	71.40	$69.95	4.1%	64	0.94	--
$320.00	Jul 2	67.20	70.30	$68.75	4.5%	2	0.95	6
$332.50	Jul 10	56.50	59.20	$57.85	4.7%	46	0.94	--
$330.00	Jul 10	58.50	61.60	$60.05	5.2%	38	0.94	--
$330.00	Jul 17	59.70	62.90	$61.30	5.2%	--	0.92	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 17	70.50	73.60	$72.05	4.3%	--	0.92	10
$450.00	Jul 17	61.00	64.10	$62.55	5.0%	--	0.89	31
$465.00	Jul 24	75.60	79.50	$77.55	5.0%	--	0.88	51
$440.00	Jul 24	54.00	57.10	$55.55	5.6%	--	0.80	100
$447.50	Jul 10	57.20	60.60	$58.90	5.8%	1	0.91	2

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. 87 found (avg delta 0.75, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 2	67.20	70.30	$68.75	4.5%	2	0.95	6
$320.00	Jul 10	68.50	71.40	$69.95	4.1%	64	0.94	--
$330.00	Jul 10	58.50	61.60	$60.05	5.2%	38	0.94	--
$337.50	Jul 2	49.70	52.80	$51.25	6.0%	2	0.94	--
$332.50	Jul 10	56.50	59.20	$57.85	4.7%	46	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Jul 2	24.80	28.00	$26.40	12.1%	2	0.96	155
$417.50	Jul 2	27.30	30.50	$28.90	11.1%	--	0.93	14
$410.00	Jul 2	20.10	23.00	$21.55	13.5%	8	0.92	66
$460.00	Jul 17	70.50	73.60	$72.05	4.3%	--	0.92	10
$442.50	Jul 2	52.10	55.40	$53.75	6.1%	1	0.92	1

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 3.5K, top 480)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$422.50	Jul 10	1.60	3.10	$2.35	63.8%	198	0.15	4
$410.00	Jul 10	3.10	5.40	$4.25	54.1%	116	0.25	5
$405.00	Jul 10	3.70	7.10	$5.40	63.0%	86	0.31	8
$397.50	Jul 2	0.95	2.65	$1.80	94.4%	75	0.25	4
$320.00	Jul 10	68.50	71.40	$69.95	4.1%	64	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Jul 2	6.10	7.60	$6.85	21.9%	480	0.60	2.0K
$380.00	Jul 10	6.70	8.00	$7.35	17.7%	243	0.36	17
$395.00	Jul 2	7.30	10.00	$8.65	31.2%	165	0.68	131
$365.00	Jul 10	4.20	5.60	$4.90	28.6%	134	0.23	22
$367.50	Jul 10	4.60	6.40	$5.50	32.7%	133	0.25	5

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 68 strikes (avg 109.7%, max 335.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Jul 2	Jul 17	220.3%	50.5%	335.9%	--	211
$452.50	Jul 2	Jul 17	193.9%	49.7%	290.0%	1	20
$460.00	Jul 2	Jul 31	210.0%	55.0%	281.9%	20	66
$455.00	Jul 2	Jul 31	199.3%	54.6%	265.3%	--	38
$447.50	Jul 2	Jul 17	182.9%	51.0%	258.8%	1	45

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 2	Jul 24	215.3%	57.7%	273.1%	--	53
$340.00	Jul 2	Aug 7	183.9%	54.0%	240.5%	--	27
$345.00	Jul 2	Jul 31	168.2%	55.9%	200.8%	--	47
$435.00	Jul 2	Jul 24	153.2%	53.5%	186.6%	3	66
$350.00	Jul 2	Aug 7	152.5%	53.4%	185.7%	2	3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 28.41, avg 4.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$455.00	$460.00	Jul 24	$0.17	$4.83	$0.17	28.41	$455.17
$427.50	$440.00	Jul 10	$0.60	$11.90	$0.60	19.83	$428.10
$452.50	$455.00	Jul 17	$0.15	$2.35	$0.15	15.67	$452.65
$410.00	$415.00	Jul 2	$0.32	$4.68	$0.32	14.62	$410.32
$460.00	$465.00	Jul 17	$0.35	$4.65	$0.35	13.29	$460.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$337.50	$330.00	Jul 10	$0.35	$7.15	$0.35	20.43	$337.15
$340.00	$337.50	Jul 10	$0.13	$2.37	$0.13	18.23	$339.87
$370.00	$367.50	Jul 2	$0.15	$2.35	$0.15	15.67	$369.85
$372.50	$370.00	Jul 2	$0.15	$2.35	$0.15	15.67	$372.35
$330.00	$320.00	Jul 17	$0.65	$9.35	$0.65	14.38	$329.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 195 found (best R:R 24.00, avg 2.09)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$340.00	$380.00	Jul 2	$37.90	$37.90	$2.10	18.05	$377.90
$342.50	$345.00	Jul 10	$2.30	$2.30	$0.20	11.50	$344.80
$360.00	$362.50	Jul 10	$2.30	$2.30	$0.20	11.50	$362.30
$345.00	$350.00	Jul 10	$4.50	$4.50	$0.50	9.00	$349.50
$330.00	$340.00	Jul 17	$8.95	$8.95	$1.05	8.52	$338.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$422.50	$420.00	Jul 2	$2.40	$2.40	$0.10	24.00	$420.10
$460.00	$450.00	Jul 17	$9.50	$9.50	$0.50	19.00	$450.50
$447.50	$422.50	Jul 10	$23.70	$23.70	$1.30	18.23	$423.80
$405.00	$402.50	Jul 2	$2.35	$2.35	$0.15	15.67	$402.65
$412.50	$410.00	Jul 2	$2.35	$2.35	$0.15	15.67	$410.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 68 found (avg debit $3.48, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Jul 2	Jul 10	$0.17	188.4%	62.6%
$460.00	Jul 2	Jul 10	$0.17	210.0%	69.7%
$455.00	Jul 2	Jul 17	$0.20	199.3%	49.8%
$452.50	Jul 2	Jul 17	$0.35	193.9%	49.7%
$427.50	Jul 2	Jul 10	$0.37	135.8%	47.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Jul 2	Jul 10	$0.07	215.3%	70.4%
$340.00	Jul 2	Jul 10	$0.55	183.9%	65.6%
$345.00	Jul 2	Jul 10	$0.90	168.2%	63.5%
$320.00	Jul 17	Jul 24	$1.15	60.1%	59.3%
$422.50	Jul 2	Jul 10	$1.30	121.6%	49.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 2.52% of stock, avg 9.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$390.00	Jul 2	$4.50	$5.30	$9.80	$380.20	$399.80	2.52%
$385.00	Jul 2	$7.00	$2.93	$9.93	$375.07	$394.93	2.55%
$392.50	Jul 2	$3.50	$6.85	$10.35	$382.15	$402.85	2.66%
$395.00	Jul 2	$2.45	$8.65	$11.10	$383.90	$406.10	2.85%
$397.50	Jul 2	$1.80	$10.00	$11.80	$385.70	$409.30	3.03%
$380.00	Jul 2	$10.80	$2.08	$12.88	$367.12	$392.88	3.31%
$400.00	Jul 2	$1.23	$12.30	$13.53	$386.47	$413.53	3.48%
$402.50	Jul 2	$1.05	$14.40	$15.45	$387.05	$417.95	3.97%
$405.00	Jul 2	$0.80	$16.75	$17.55	$387.45	$422.55	4.51%
$407.50	Jul 2	$0.58	$19.05	$19.63	$387.87	$427.13	5.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.71% of stock, avg 5.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$400.00	$377.50	Jul 2	$1.23	$1.55	$2.78	$374.72	$402.78
$400.00	$380.00	Jul 2	$1.23	$2.08	$3.31	$376.69	$403.31
$397.50	$377.50	Jul 2	$1.80	$1.55	$3.35	$374.15	$400.85
$400.00	$382.50	Jul 2	$1.23	$2.58	$3.81	$378.69	$403.81
$397.50	$380.00	Jul 2	$1.80	$2.08	$3.88	$376.12	$401.38
$395.00	$377.50	Jul 2	$2.45	$1.55	$4.00	$373.50	$399.00
$400.00	$385.00	Jul 2	$1.23	$2.93	$4.16	$380.84	$404.16
$397.50	$382.50	Jul 2	$1.80	$2.58	$4.38	$378.12	$401.88
$395.00	$380.00	Jul 2	$2.45	$2.08	$4.53	$375.47	$399.53
$397.50	$385.00	Jul 2	$1.80	$2.93	$4.73	$380.27	$402.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 327 found (best R:R 32.33, avg credit $3.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
390/395	410/415	Jul 31	$4.85	$0.15	32.33	$390.15	$414.85
420/425	430/435	Aug 7	$4.85	$0.15	32.33	$420.15	$434.85
380/385	390/395	Jul 24	$4.80	$0.20	24.00	$380.20	$394.80
375/380	395/400	Jul 24	$4.75	$0.25	19.00	$375.25	$399.75
392/395	398/400	Jul 2	$2.37	$0.13	18.23	$392.63	$399.87
340/342	345/350	Jul 10	$4.67	$0.33	14.15	$337.83	$349.67
345/348	350/360	Jul 10	$9.32	$0.68	13.71	$338.18	$359.32
330/340	350/360	Jul 17	$9.32	$0.68	13.71	$330.68	$359.32
320/330	340/350	Jul 17	$9.30	$0.70	13.29	$320.70	$349.30
338/340	345/350	Jul 10	$4.63	$0.37	12.51	$335.37	$349.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$405.00	$410.00	$415.00	Jul 31	$0.05	$4.95	99.00
$330.00	$340.00	$350.00	Jul 17	$0.30	$9.70	32.33
$395.00	$397.50	$400.00	Jul 2	$0.08	$2.42	30.25
$415.00	$417.50	$420.00	Jul 2	$0.08	$2.42	30.25
$430.00	$440.00	$450.00	Jul 31	$0.35	$9.65	27.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$340.00	$345.00	$350.00	Jul 24	$0.12	$4.88	40.67
$440.00	$450.00	$460.00	Jul 17	$0.25	$9.75	39.00
$320.00	$330.00	$340.00	Jul 24	$0.25	$9.75	39.00
$365.00	$367.50	$370.00	Jul 2	$0.07	$2.43	34.71
$395.00	$400.00	$405.00	Jul 31	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 102 found (best net $-7.55, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$362.50	$380.00	1:2	Jul 10	-$3.35	$14.15
$427.50	$440.00	1:2	Jul 10	-$0.25	$12.25
$450.00	$460.00	1:2	Jul 10	-$1.25	$8.75
$440.00	$450.00	1:2	Jul 10	-$1.65	$8.35
$445.00	$455.00	1:2	Jul 24	-$2.10	$7.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$390.00	1:2	Aug 7	-$7.55	$22.45
$340.00	$320.00	1:2	Jul 31	-$0.85	$19.15
$447.50	$422.50	1:2	Jul 10	-$11.50	$13.50
$330.00	$320.00	1:2	Jul 17	-$0.48	$9.52
$340.00	$330.00	1:2	Jul 17	-$0.61	$9.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 5.19%, avg 1.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Jul 31	$20.20	0.49	1.6%	5.19%	6.74%	2	--
$390.00	Jul 24	$19.30	0.52	0.3%	4.96%	5.22%	1	2
$400.00	Jul 31	$17.90	0.46	2.8%	4.60%	7.43%	2	25
$395.00	Jul 24	$16.50	0.48	1.6%	4.24%	5.79%	--	29
$405.00	Jul 31	$16.20	0.43	4.1%	4.16%	8.28%	1	25
$390.00	Jul 17	$15.30	0.52	0.3%	3.93%	4.20%	1	181
$410.00	Jul 31	$14.40	0.40	5.4%	3.70%	9.11%	9	22
$400.00	Jul 24	$14.20	0.45	2.8%	3.65%	6.48%	2	33
$395.00	Jul 17	$13.10	0.47	1.6%	3.37%	4.92%	--	63
$405.00	Jul 24	$13.00	0.41	4.1%	3.34%	7.46%	--	14

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 1,648

Total Puts 2,722

Put/Call Ratio 1.65

Net Difference -1,074

Prior's Put/Call Breakdown

Total Calls 5,661

Total Puts 5,801

Put/Call Ratio 1.02

Net Difference -140

Prior 7-Day Put/Call Summary

Total Calls 33,078

Total Puts 55,523

Average Put/Call Ratio 1.78

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