ADI - Options Database

ADI

ANALOG DEVICES INC

$388.83 +3.09%

$389.80 (+0.25%)🌙

as of 07/06 06:06 PM

(7/2 18:06) ◀

Monday, July 6, 2026 (6:06pm)

▶ (7/7 18:06)

◀ 7/6 18:06 ▶

Option Volume

Detail

ℹ

Current (07/06) 6,857

Calls: 2,657 (39%)

Puts: 4,200 (61%)

Prior (07/02) 14,203

Calls: 3,268 (23%)

Puts: 10,935 (77%)

Current vs Prior -51.72%

Calls: -18.70% (Calls)

Puts: -61.59% (Puts)

Prior 7-Day Total 71,181

Calls: 25,013 (35%)

Puts: 46,168 (65%)

Prior 7-Day Average 11,863

Calls: 3,573 (35%)

Puts: 6,595 (65%)

Current vs Prior 7-Day Avg -42.20%

Calls: -25.64%

Puts: -36.32%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/06) $10.15M

Calls: $6.51M (64%)

Puts: $3.64M (36%)

Prior (07/02) $12.79M

Calls: $3.13M (24%)

Puts: $9.66M (76%)

Current vs Prior -20.67%

Calls: +108.02%

Puts: -62.35%

Prior 7-Day Total $69.10M

Calls: $27.04M (39%)

Puts: $42.06M (61%)

Prior 7-Day Average $11.52M

Calls: $3.86M (39%)

Puts: $6.01M (61%)

Current vs Prior 7-Day Avg -11.90%

Calls: +68.52%

Puts: -39.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 1.58

Prior (07/02) 3.35

Current vs Prior -52.76%

Prior 7-Day Average 1.91

Current vs Prior 7-Day Avg -17.33%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/06) 86,768

Calls: 49,793 (57%)

Puts: 36,975 (43%)

Prior (07/02) 102,595

Calls: 54,380 (53%)

Puts: 48,215 (47%)

Current vs Prior -15.43%

Prior 7-Day Total 527,747

Calls: 276,574 (52%)

Puts: 251,173 (48%)

Prior 7-Day Average 87,957

Calls: 46,095 (52%)

Puts: 41,862 (48%)

Current vs Prior 7-Day Avg -1.35%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 5.45% | 8.56%8.56% | 17.05%

Prior 6.36% | 9.29%9.29% | 17.68%

Current vs Prior -14.32% | -7.84%-7.84% | -3.58%

Prior 7-Day Avg 4.48% | 7.59%9.99% | 18.13%

Current vs 7-Day Avg +21.74% | +12.81%-14.31% | -5.95%

Prior 7-Day Eod 6.36% | 9.29%-- | --

Current vs 7-Day Eod -14.32% | -7.84%-- | --

Sentiment BULLISHBULLISH

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 32.71% | 18.77%

Calls: 32.37% | 14.87%

Puts: 33.06% | 22.67%

Current vs 7-Day Avg +12.53% | +2.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($6.51M). Below-average activity with volume down 52% vs prior. Extreme bearish P/C ratio of 1.58 - heavy put buying. P/C ratio dropping 53% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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 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 30 of results (avg 7.0%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 10	67.90	71.10	$69.50	4.6%	8	0.93	42
$325.00	Jul 10	63.00	66.20	$64.60	5.0%	8	0.93	--
$330.00	Jul 10	58.10	61.20	$59.65	5.2%	--	1.00	19
$330.00	Jul 17	59.30	62.70	$61.00	5.6%	--	0.94	10
$332.50	Jul 10	55.60	58.80	$57.20	5.6%	--	0.92	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 17	69.70	72.90	$71.30	4.5%	--	0.92	10
$465.00	Jul 24	75.50	79.20	$77.35	4.8%	--	0.89	51
$450.00	Jul 17	60.10	63.30	$61.70	5.2%	--	0.91	31
$440.00	Jul 17	50.70	54.00	$52.35	6.3%	--	0.88	311
$440.00	Jul 24	53.00	56.70	$54.85	6.7%	--	0.82	100

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. 68 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 10	58.10	61.20	$59.65	5.2%	--	1.00	19
$330.00	Jul 17	59.30	62.70	$61.00	5.6%	--	0.94	10
$335.00	Jul 10	53.20	56.40	$54.80	5.8%	--	0.94	20
$345.00	Jul 10	43.40	46.80	$45.10	7.5%	--	0.93	10
$340.00	Jul 10	48.40	51.60	$50.00	6.4%	--	0.93	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 17	69.70	72.90	$71.30	4.5%	--	0.92	10
$450.00	Jul 17	60.10	63.30	$61.70	5.2%	--	0.91	31
$465.00	Jul 24	75.50	79.20	$77.35	4.8%	--	0.89	51
$425.00	Jul 10	35.20	38.50	$36.85	9.0%	1	0.89	4
$420.00	Jul 10	30.60	34.20	$32.40	11.1%	1	0.89	6

Most actively traded options today. High liquidity = easy entry/exit. 143 active (total vol 5.4K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 10	4.70	6.80	$5.75	36.5%	609	0.34	20
$435.00	Jul 17	1.65	3.10	$2.38	60.9%	153	0.13	7
$370.00	Aug 7	34.80	38.90	$36.85	11.1%	128	0.65	1
$390.00	Jul 17	13.80	16.10	$14.95	15.4%	111	0.51	193
$405.00	Jul 17	7.60	9.60	$8.60	23.3%	110	0.35	195

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 10	7.00	8.80	$7.90	22.8%	1.6K	0.43	69
$370.00	Jul 10	2.75	4.40	$3.58	46.1%	637	0.23	548
$375.00	Jul 10	3.80	5.40	$4.60	34.8%	412	0.28	35
$330.00	Jul 10	0.00	0.50	$0.25	200.0%	265	0.02	533
$375.00	Jul 17	8.40	9.80	$9.10	15.4%	104	0.34	191

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 21.2%, max 85.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Jul 10	Jul 31	103.4%	58.0%	78.2%	28	180
$450.00	Jul 10	Aug 14	91.9%	54.9%	67.3%	33	121
$445.00	Jul 10	Aug 14	89.2%	54.8%	62.8%	2	10
$440.00	Jul 10	Jul 31	83.9%	56.9%	47.6%	3	37
$335.00	Jul 10	Jul 24	87.8%	59.6%	47.3%	--	35

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 10	Jul 24	120.5%	64.8%	85.9%	5	25
$325.00	Jul 10	Jul 24	113.2%	62.2%	82.2%	5	16
$335.00	Jul 10	Aug 14	87.8%	56.6%	55.1%	7	9
$340.00	Jul 10	Aug 14	83.0%	56.6%	46.5%	5	14
$330.00	Jul 10	Jul 31	79.1%	60.4%	31.0%	275	534

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 49.00, avg 4.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$445.00	$450.00	Jul 10	$0.15	$4.85	$0.15	32.33	$445.15
$455.00	$460.00	Jul 17	$0.17	$4.83	$0.17	28.41	$455.17
$447.50	$450.00	Jul 17	$0.13	$2.37	$0.13	18.23	$447.63
$450.00	$452.50	Jul 17	$0.14	$2.36	$0.14	16.86	$450.14
$415.00	$417.50	Jul 10	$0.15	$2.35	$0.15	15.67	$415.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$340.00	$335.00	Jul 10	$0.10	$4.90	$0.10	49.00	$339.90
$325.00	$320.00	Jul 24	$0.17	$4.83	$0.17	28.41	$324.83
$347.50	$345.00	Jul 10	$0.10	$2.40	$0.10	24.00	$347.40
$352.50	$350.00	Jul 10	$0.10	$2.40	$0.10	24.00	$352.40
$320.00	$315.00	Jul 24	$0.20	$4.80	$0.20	24.00	$319.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 192 found (best R:R 24.00, avg 1.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$335.00	$340.00	Jul 10	$4.80	$4.80	$0.20	24.00	$339.80
$342.50	$345.00	Jul 10	$2.40	$2.40	$0.10	24.00	$344.90
$330.00	$340.00	Jul 17	$9.20	$9.20	$0.80	11.50	$339.20
$345.00	$367.50	Jul 10	$20.25	$20.25	$2.25	9.00	$365.25
$335.00	$340.00	Jul 24	$4.50	$4.50	$0.50	9.00	$339.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$460.00	$450.00	Jul 17	$9.60	$9.60	$0.40	24.00	$450.40
$450.00	$440.00	Jul 17	$9.35	$9.35	$0.65	14.38	$440.65
$440.00	$430.00	Jul 17	$9.10	$9.10	$0.90	10.11	$430.90
$465.00	$440.00	Jul 24	$22.50	$22.50	$2.50	9.00	$442.50
$425.00	$420.00	Jul 10	$4.45	$4.45	$0.55	8.09	$420.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $4.11, cheapest $0.19)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Jul 10	Jul 17	$0.19	91.9%	57.2%
$445.00	Jul 10	Jul 17	$0.35	89.2%	56.7%
$440.00	Jul 10	Jul 17	$0.70	83.9%	56.2%
$330.00	Jul 10	Jul 17	$1.35	79.1%	64.5%
$455.00	Jul 17	Jul 24	$1.45	57.9%	55.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Jul 10	Jul 17	$0.47	120.5%	78.3%
$330.00	Jul 10	Jul 17	$1.00	79.1%	64.5%
$325.00	Jul 10	Jul 24	$1.02	113.2%	62.2%
$340.00	Jul 10	Jul 17	$1.18	83.0%	62.1%
$315.00	Jul 24	Aug 7	$1.43	67.1%	58.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 4.95% of stock, avg 10.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$395.00	Jul 10	$7.00	$12.25	$19.25	$375.75	$414.25	4.95%
$390.00	Jul 10	$9.40	$10.50	$19.90	$370.10	$409.90	5.12%
$387.50	Jul 10	$10.70	$9.50	$20.20	$367.30	$407.70	5.20%
$392.50	Jul 10	$8.80	$11.60	$20.40	$372.10	$412.90	5.25%
$385.00	Jul 10	$12.70	$7.90	$20.60	$364.40	$405.60	5.30%
$382.50	Jul 10	$13.50	$7.40	$20.90	$361.60	$403.40	5.38%
$380.00	Jul 10	$15.40	$6.10	$21.50	$358.50	$401.50	5.53%
$400.00	Jul 10	$5.75	$16.10	$21.85	$378.15	$421.85	5.62%
$402.50	Jul 10	$4.55	$17.90	$22.45	$380.05	$424.95	5.77%
$405.00	Jul 10	$3.85	$19.55	$23.40	$381.60	$428.40	6.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.55% of stock, avg 6.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$402.50	$377.50	Jul 10	$4.55	$5.35	$9.90	$367.60	$412.40
$402.50	$380.00	Jul 10	$4.55	$6.10	$10.65	$369.35	$413.15
$400.00	$377.50	Jul 10	$5.75	$5.35	$11.10	$366.40	$411.10
$400.00	$380.00	Jul 10	$5.75	$6.10	$11.85	$368.15	$411.85
$402.50	$382.50	Jul 10	$4.55	$7.40	$11.95	$370.55	$414.45
$395.00	$377.50	Jul 10	$7.00	$5.35	$12.35	$365.15	$407.35
$402.50	$385.00	Jul 10	$4.55	$7.90	$12.45	$372.55	$414.95
$395.00	$380.00	Jul 10	$7.00	$6.10	$13.10	$366.90	$408.10
$400.00	$382.50	Jul 10	$5.75	$7.40	$13.15	$369.35	$413.15
$400.00	$385.00	Jul 10	$5.75	$7.90	$13.65	$371.35	$413.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 302 found (best R:R 15.67, avg credit $5.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
375/380	385/390	Jul 17	$4.70	$0.30	15.67	$375.30	$389.70
315/320	335/340	Jul 24	$4.70	$0.30	15.67	$315.30	$339.70
320/325	335/340	Jul 24	$4.67	$0.33	14.15	$320.33	$339.67
335/340	360/365	Jul 24	$4.67	$0.33	14.15	$335.33	$364.67
330/335	345/368	Jul 10	$20.70	$1.80	11.50	$314.30	$365.70
370/375	380/385	Jul 17	$4.60	$0.40	11.50	$370.40	$384.60
375/380	400/405	Jul 31	$4.60	$0.40	11.50	$375.40	$404.60
340/342	345/368	Jul 10	$20.68	$1.82	11.36	$321.82	$365.68
335/340	345/368	Jul 10	$20.35	$2.15	9.47	$319.65	$365.35
385/390	395/400	Jul 17	$4.50	$0.50	9.00	$385.50	$399.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$395.00	$400.00	$405.00	Jul 17	$0.05	$4.95	99.00
$390.00	$395.00	$400.00	Jul 17	$0.10	$4.90	49.00
$445.00	$447.50	$450.00	Jul 17	$0.05	$2.45	49.00
$450.00	$452.50	$455.00	Jul 17	$0.06	$2.44	40.67
$330.00	$340.00	$350.00	Jul 17	$0.30	$9.70	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$345.00	$350.00	$355.00	Jul 31	$0.05	$4.95	99.00
$430.00	$440.00	$450.00	Jul 17	$0.25	$9.75	39.00
$440.00	$450.00	$460.00	Jul 17	$0.25	$9.75	39.00
$365.00	$370.00	$375.00	Jul 17	$0.15	$4.85	32.33
$375.00	$380.00	$385.00	Jul 17	$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. 82 found (best net $-3.25, 79 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$425.00	1:2	Aug 7	-$3.25	$21.75
$345.00	$367.50	1:2	Jul 10	-$4.60	$17.90
$370.00	$395.00	1:2	Aug 7	-$9.45	$15.55
$380.00	$400.00	1:2	Jul 31	-$9.70	$10.30
$445.00	$455.00	1:2	Jul 24	-$1.10	$8.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$365.00	1:2	Aug 7	-$3.90	$21.10
$400.00	$375.00	1:2	Aug 14	-$7.65	$17.35
$340.00	$330.00	1:2	Jul 17	-$0.52	$9.48
$350.00	$340.00	1:2	Jul 17	-$0.74	$9.26
$330.00	$320.00	1:2	Jul 17	-$1.95	$8.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 5.56%, avg 1.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Aug 14	$21.60	0.48	2.9%	5.56%	8.43%	4	--
$395.00	Aug 7	$21.10	0.50	1.6%	5.43%	7.01%	2	9
$400.00	Aug 7	$18.90	0.47	2.9%	4.86%	7.73%	2	8
$410.00	Aug 14	$17.70	0.42	5.4%	4.55%	10.00%	4	--
$400.00	Jul 31	$17.20	0.46	2.9%	4.42%	7.30%	2	26
$392.50	Jul 24	$16.40	0.50	0.9%	4.22%	5.16%	1	--
$395.00	Jul 24	$15.30	0.48	1.6%	3.93%	5.52%	--	29
$397.50	Jul 24	$14.30	0.46	2.2%	3.68%	5.91%	3	--
$405.00	Jul 31	$14.20	0.42	4.2%	3.65%	7.81%	--	26
$390.00	Jul 17	$13.80	0.51	0.3%	3.55%	3.85%	111	193

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 2,657

Total Puts 4,200

Put/Call Ratio 1.58

Net Difference -1,543

Prior's Put/Call Breakdown

Total Calls 3,268

Total Puts 10,935

Put/Call Ratio 3.35

Net Difference -7,667

Prior 7-Day Put/Call Summary

Total Calls 25,013

Total Puts 46,168

Average Put/Call Ratio 1.91

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