ADI - Options Database

ADI

ANALOG DEVICES INC

$379.03 -2.52%

$378.70 (-0.09%)🌙

as of 07/07 06:06 PM

(7/6 18:06) ◀

Tuesday, July 7, 2026 (6:06pm)

▶

◀ 7/7 18:06

Option Volume

Detail

ℹ

Current (07/07) 4,614

Calls: 2,497 (54%)

Puts: 2,117 (46%)

Prior (07/06) 6,857

Calls: 2,657 (39%)

Puts: 4,200 (61%)

Current vs Prior -32.71%

Calls: -6.02% (Calls)

Puts: -49.60% (Puts)

Prior 7-Day Total 78,038

Calls: 27,670 (35%)

Puts: 50,368 (65%)

Prior 7-Day Average 11,148

Calls: 3,952 (35%)

Puts: 7,195 (65%)

Current vs Prior 7-Day Avg -58.61%

Calls: -36.83%

Puts: -70.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $6.40M

Calls: $3.44M (54%)

Puts: $2.96M (46%)

Prior (07/06) $10.15M

Calls: $6.51M (64%)

Puts: $3.64M (36%)

Current vs Prior -36.90%

Calls: -47.11%

Puts: -18.63%

Prior 7-Day Total $79.25M

Calls: $33.55M (42%)

Puts: $45.70M (58%)

Prior 7-Day Average $11.32M

Calls: $4.79M (42%)

Puts: $6.53M (58%)

Current vs Prior 7-Day Avg -43.45%

Calls: -28.16%

Puts: -54.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.85

Prior (07/06) 1.58

Current vs Prior -46.37%

Prior 7-Day Average 1.86

Current vs Prior 7-Day Avg -54.54%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07) 90,671

Calls: 51,139 (56%)

Puts: 39,532 (44%)

Prior (07/06) 86,768

Calls: 49,793 (57%)

Puts: 36,975 (43%)

Current vs Prior +4.50%

Prior 7-Day Total 614,515

Calls: 326,367 (53%)

Puts: 288,148 (47%)

Prior 7-Day Average 87,787

Calls: 46,623 (53%)

Puts: 41,164 (47%)

Current vs Prior 7-Day Avg +3.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.04% | 8.40%8.40% | 17.51%

Prior 5.45% | 8.56%8.56% | 17.05%

Current vs Prior -7.58% | -1.88%-1.88% | +2.66%

Prior 7-Day Avg 4.62% | 7.73%9.79% | 17.98%

Current vs 7-Day Avg +9.13% | +8.70%-14.16% | -2.62%

Prior 7-Day Eod 5.45% | 8.56%-- | --

Current vs 7-Day Eod -7.58% | -1.88%-- | --

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 33.30% | 18.85%

Calls: 32.70% | 14.56%

Puts: 33.90% | 23.14%

Current vs 7-Day Avg +10.55% | +2.52%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 46% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 56 of results (avg 7.1%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Aug 14	73.30	76.80	$75.05	4.7%	1	0.87	--
$310.00	Jul 31	71.20	74.70	$72.95	4.8%	1	0.89	1
$320.00	Jul 24	60.70	63.70	$62.20	4.8%	6	0.89	1
$340.00	Aug 21	52.90	55.60	$54.25	5.0%	--	0.73	20
$320.00	Jul 10	57.40	61.00	$59.20	6.1%	--	0.93	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Aug 21	61.40	63.80	$62.60	3.8%	1	0.70	4
$450.00	Jul 10	69.50	72.80	$71.15	4.6%	1	0.94	--
$450.00	Jul 17	69.80	73.20	$71.50	4.8%	--	0.96	31
$447.50	Jul 10	67.00	70.40	$68.70	4.9%	2	0.93	2
$435.00	Jul 24	58.00	61.00	$59.50	5.0%	--	0.85	61

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. 84 found (avg delta 0.73, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 10	47.60	51.50	$49.55	7.9%	--	0.94	19
$340.00	Jul 10	37.90	41.60	$39.75	9.3%	--	0.93	17
$320.00	Jul 10	57.40	61.00	$59.20	6.1%	--	0.93	42
$342.50	Jul 10	35.60	39.10	$37.35	9.4%	--	0.93	12
$332.50	Jul 10	45.20	49.00	$47.10	8.1%	--	0.92	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	69.80	73.20	$71.50	4.8%	--	0.96	31
$420.00	Jul 10	39.90	43.30	$41.60	8.2%	2	0.96	6
$440.00	Jul 17	60.10	63.50	$61.80	5.5%	--	0.94	311
$450.00	Jul 10	69.50	72.80	$71.15	4.6%	1	0.94	--
$447.50	Jul 10	67.00	70.40	$68.70	4.9%	2	0.93	2

Most actively traded options today. High liquidity = easy entry/exit. 151 active (total vol 3.8K, top 767)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 10	1.75	2.55	$2.15	37.2%	529	0.18	419
$385.00	Jul 10	5.40	6.80	$6.10	23.0%	394	0.40	23
$390.00	Aug 21	24.80	27.50	$26.15	10.3%	204	0.48	23
$440.00	Aug 7	4.50	7.90	$6.20	54.8%	189	0.20	3
$450.00	Jul 17	0.35	0.85	$0.60	83.3%	63	0.04	471

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 17	7.70	9.70	$8.70	23.0%	767	0.33	42
$350.00	Jul 24	6.40	8.30	$7.35	25.9%	394	0.24	51
$400.00	Jul 17	26.20	29.00	$27.60	10.1%	102	0.70	498
$380.00	Aug 7	23.80	25.70	$24.75	7.7%	79	0.48	2
$315.00	Aug 14	4.30	7.30	$5.80	51.7%	44	0.14	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 28.7%, max 113.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Jul 10	Aug 21	122.0%	57.1%	113.5%	--	177
$440.00	Jul 10	Aug 21	110.7%	57.8%	91.6%	3	82
$320.00	Jul 10	Jul 24	126.4%	66.2%	90.9%	6	43
$430.00	Jul 10	Aug 21	98.1%	58.1%	68.9%	20	116
$427.50	Jul 10	Jul 17	95.2%	57.7%	64.9%	--	26

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 10	Aug 21	126.4%	59.5%	112.3%	3	43
$450.00	Jul 10	Jul 17	122.0%	58.6%	108.3%	1	31
$440.00	Jul 10	Jul 24	110.7%	59.0%	87.8%	1	104
$330.00	Jul 10	Aug 21	93.9%	58.8%	59.8%	--	832
$325.00	Jul 10	Aug 7	95.1%	60.7%	56.8%	25	14

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 82.33, avg 4.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$435.00	$440.00	Jul 17	$0.25	$4.75	$0.25	19.00	$435.25
$415.00	$420.00	Jul 10	$0.27	$4.73	$0.27	17.52	$415.27
$402.50	$405.00	Jul 10	$0.17	$2.33	$0.17	13.71	$402.67
$412.50	$415.00	Jul 10	$0.18	$2.32	$0.18	12.89	$412.68
$427.50	$430.00	Jul 17	$0.18	$2.32	$0.18	12.89	$427.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$340.00	$330.00	Jul 10	$0.12	$9.88	$0.12	82.33	$339.88
$320.00	$310.00	Jul 17	$0.25	$9.75	$0.25	39.00	$319.75
$330.00	$325.00	Jul 10	$0.20	$4.80	$0.20	24.00	$329.80
$330.00	$320.00	Jul 17	$0.68	$9.32	$0.68	13.71	$329.32
$352.50	$350.00	Jul 10	$0.21	$2.29	$0.21	10.90	$352.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 209 found (best R:R 49.00, avg 2.16)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$330.00	Jul 10	$9.65	$9.65	$0.35	27.57	$329.65
$335.00	$340.00	Jul 10	$4.80	$4.80	$0.20	24.00	$339.80
$340.00	$342.50	Jul 10	$2.40	$2.40	$0.10	24.00	$342.40
$330.00	$340.00	Jul 17	$8.80	$8.80	$1.20	7.33	$338.80
$340.00	$350.00	Jul 17	$8.60	$8.60	$1.40	6.14	$348.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$437.50	$420.00	Jul 10	$17.15	$17.15	$0.35	49.00	$420.35
$450.00	$440.00	Jul 17	$9.70	$9.70	$0.30	32.33	$440.30
$420.00	$410.00	Jul 10	$9.45	$9.45	$0.55	17.18	$410.55
$430.00	$425.00	Jul 17	$4.70	$4.70	$0.30	15.67	$425.30
$435.00	$430.00	Jul 24	$4.65	$4.65	$0.35	13.29	$430.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $4.66, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$430.00	Jul 10	Jul 17	$0.52	98.1%	58.2%
$427.50	Jul 10	Jul 17	$0.68	95.2%	57.7%
$425.00	Jul 10	Jul 17	$1.10	87.3%	57.3%
$422.50	Jul 10	Jul 17	$1.55	79.1%	57.0%
$445.00	Jul 17	Jul 24	$1.70	59.7%	59.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Jul 10	Jul 17	$0.09	126.4%	70.1%
$450.00	Jul 10	Jul 17	$0.35	122.0%	58.6%
$440.00	Jul 10	Jul 17	$0.55	110.7%	57.1%
$330.00	Jul 10	Jul 17	$1.32	93.9%	66.9%
$420.00	Jul 10	Jul 17	$1.85	65.8%	57.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 4.64% of stock, avg 11.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$380.00	Jul 10	$8.25	$9.35	$17.60	$362.40	$397.60	4.64%
$382.50	Jul 10	$7.15	$10.65	$17.80	$364.70	$400.30	4.70%
$385.00	Jul 10	$6.10	$11.90	$18.00	$367.00	$403.00	4.75%
$375.00	Jul 10	$11.15	$6.95	$18.10	$356.90	$393.10	4.78%
$387.50	Jul 10	$5.15	$13.85	$19.00	$368.50	$406.50	5.01%
$390.00	Jul 10	$4.45	$15.45	$19.90	$370.10	$409.90	5.25%
$367.50	Jul 10	$15.60	$4.45	$20.05	$347.45	$387.55	5.29%
$392.50	Jul 10	$3.70	$17.30	$21.00	$371.50	$413.50	5.54%
$395.00	Jul 10	$3.10	$19.30	$22.40	$372.60	$417.40	5.91%
$397.50	Jul 10	$2.50	$21.20	$23.70	$373.80	$421.20	6.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 2.35% of stock, avg 6.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$390.00	$367.50	Jul 10	$4.45	$4.45	$8.90	$358.60	$398.90
$390.00	$370.00	Jul 10	$4.45	$5.10	$9.55	$360.45	$399.55
$387.50	$367.50	Jul 10	$5.15	$4.45	$9.60	$357.90	$397.10
$387.50	$370.00	Jul 10	$5.15	$5.10	$10.25	$359.75	$397.75
$390.00	$372.50	Jul 10	$4.45	$5.95	$10.40	$362.10	$400.40
$385.00	$367.50	Jul 10	$6.10	$4.45	$10.55	$356.95	$395.55
$387.50	$372.50	Jul 10	$5.15	$5.95	$11.10	$361.40	$398.60
$385.00	$370.00	Jul 10	$6.10	$5.10	$11.20	$358.80	$396.20
$390.00	$375.00	Jul 10	$4.45	$6.95	$11.40	$363.60	$401.40
$382.50	$367.50	Jul 10	$7.15	$4.45	$11.60	$355.90	$394.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 380 found (best R:R 32.33, avg credit $5.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
350/355	375/380	Jul 31	$4.85	$0.15	32.33	$350.15	$379.85
370/375	380/385	Jul 17	$4.75	$0.25	19.00	$370.25	$384.75
345/350	375/380	Jul 31	$4.70	$0.30	15.67	$345.30	$379.70
390/400	410/420	Aug 21	$9.35	$0.65	14.38	$390.65	$419.35
370/380	390/400	Aug 21	$9.30	$0.70	13.29	$370.70	$399.30
320/330	340/350	Jul 17	$9.28	$0.72	12.89	$320.72	$349.28
340/345	375/380	Jul 31	$4.55	$0.45	10.11	$340.45	$379.55
365/375	380/390	Jul 31	$9.10	$0.90	10.11	$365.90	$389.10
310/320	330/340	Jul 17	$9.05	$0.95	9.53	$310.95	$339.05
370/380	400/410	Aug 21	$9.00	$1.00	9.00	$371.00	$409.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$420.00	$430.00	$440.00	Aug 21	$0.15	$9.85	65.67
$330.00	$340.00	$350.00	Jul 17	$0.20	$9.80	49.00
$395.00	$400.00	$405.00	Jul 17	$0.10	$4.90	49.00
$430.00	$440.00	$450.00	Aug 21	$0.20	$9.80	49.00
$415.00	$417.50	$420.00	Jul 17	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$390.00	$395.00	$400.00	Jul 17	$0.10	$4.90	49.00
$395.00	$400.00	$405.00	Jul 17	$0.10	$4.90	49.00
$360.00	$362.50	$365.00	Jul 24	$0.05	$2.45	49.00
$360.00	$365.00	$370.00	Jul 17	$0.15	$4.85	32.33
$330.00	$335.00	$340.00	Jul 24	$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. 89 found (best net $-0.70, 85 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$450.00	1:2	Jul 31	-$1.35	$18.65
$425.00	$445.00	1:2	Aug 14	-$2.90	$17.10
$350.00	$380.00	1:2	Aug 21	-$13.35	$16.65
$360.00	$380.00	1:2	Jul 24	-$7.70	$12.30
$410.00	$425.00	1:2	Aug 7	-$5.20	$9.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$340.00	1:2	Aug 14	-$0.70	$29.30
$335.00	$315.00	1:2	Aug 14	-$1.50	$18.50
$340.00	$330.00	1:2	Jul 10	-$0.51	$9.49
$330.00	$320.00	1:2	Jul 17	-$0.59	$9.41
$320.00	$310.00	1:2	Jul 17	-$0.77	$9.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 7.73%, avg 1.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Aug 21	$29.30	0.53	0.3%	7.73%	7.99%	35	5
$380.00	Aug 14	$25.10	0.53	0.3%	6.62%	6.88%	1	--
$390.00	Aug 21	$24.80	0.48	2.9%	6.54%	9.44%	204	23
$380.00	Aug 7	$23.00	0.52	0.3%	6.07%	6.32%	3	7
$400.00	Aug 21	$21.40	0.43	5.5%	5.65%	11.18%	61	150
$380.00	Jul 31	$20.70	0.52	0.3%	5.46%	5.72%	1	100
$410.00	Aug 21	$18.00	0.39	8.2%	4.75%	12.92%	59	54
$380.00	Jul 24	$17.80	0.52	0.3%	4.70%	4.95%	2	8
$395.00	Aug 7	$16.40	0.43	4.2%	4.33%	8.54%	--	10
$390.00	Jul 31	$16.00	0.45	2.9%	4.22%	7.12%	6	--

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 2,497

Total Puts 2,117

Put/Call Ratio 0.85

Net Difference 380

Prior's Put/Call Breakdown

Total Calls 2,657

Total Puts 4,200

Put/Call Ratio 1.58

Net Difference -1,543

Prior 7-Day Put/Call Summary

Total Calls 27,670

Total Puts 50,368

Average Put/Call Ratio 1.86

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