ADI - Options Database

ADI

ANALOG DEVICES INC

$385.40 +1.68%

$385.90 (+0.13%)🌙

as of 07/08 06:06 PM

(7/7 18:06) ◀

Wednesday, July 8, 2026 (6:06pm)

▶ (7/9 18:06)

◀ 7/8 18:06 ▶

Option Volume

Detail

ℹ

Current (07/08) 2,994

Calls: 903 (30%)

Puts: 2,091 (70%)

Prior (07/07) 4,614

Calls: 2,497 (54%)

Puts: 2,117 (46%)

Current vs Prior -35.11%

Calls: -63.84% (Calls)

Puts: -1.23% (Puts)

Prior 7-Day Total 68,642

Calls: 25,904 (38%)

Puts: 42,738 (62%)

Prior 7-Day Average 9,806

Calls: 3,700 (38%)

Puts: 6,105 (62%)

Current vs Prior 7-Day Avg -69.47%

Calls: -75.60%

Puts: -65.75%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08) $4.15M

Calls: $1.91M (46%)

Puts: $2.23M (54%)

Prior (07/07) $6.40M

Calls: $3.44M (54%)

Puts: $2.96M (46%)

Current vs Prior -35.24%

Calls: -44.45%

Puts: -24.54%

Prior 7-Day Total $76.28M

Calls: $33.33M (44%)

Puts: $42.95M (56%)

Prior 7-Day Average $10.90M

Calls: $4.76M (44%)

Puts: $6.14M (56%)

Current vs Prior 7-Day Avg -61.95%

Calls: -59.83%

Puts: -63.60%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 2.32

Prior (07/07) 0.85

Current vs Prior +173.13%

Prior 7-Day Average 1.66

Current vs Prior 7-Day Avg +39.56%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08) 93,232

Calls: 52,397 (56%)

Puts: 40,835 (44%)

Prior (07/07) 90,671

Calls: 51,139 (56%)

Puts: 39,532 (44%)

Current vs Prior +2.82%

Prior 7-Day Total 668,290

Calls: 363,634 (54%)

Puts: 304,656 (46%)

Prior 7-Day Average 95,470

Calls: 51,947 (54%)

Puts: 43,522 (46%)

Current vs Prior 7-Day Avg -2.34%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.01% | 7.58%7.58% | 17.37%

Prior 5.04% | 8.40%8.40% | 17.51%

Current vs Prior -20.45% | -9.84%-9.84% | -0.76%

Prior 7-Day Avg 4.88% | 8.05%9.48% | 17.84%

Current vs 7-Day Avg -17.79% | -5.91%-20.12% | -2.61%

Prior 7-Day Eod 5.04% | 8.40%-- | --

Current vs 7-Day Eod -20.45% | -9.84%-- | --

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 35.08% | 19.83%

Calls: 33.04% | 14.16%

Puts: 37.12% | 25.50%

Current vs 7-Day Avg +4.94% | -2.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.32 - heavy put buying. P/C ratio rising 173% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 40 of results (avg 7.9%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 10	64.00	67.60	$65.80	5.5%	--	0.93	42
$340.00	Aug 21	57.60	61.30	$59.45	6.2%	--	0.76	20
$345.00	Jul 31	47.90	51.00	$49.45	6.3%	6	0.79	1
$330.00	Jul 17	55.40	59.00	$57.20	6.3%	--	0.94	10
$330.00	Jul 10	54.00	57.70	$55.85	6.6%	--	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 17	72.70	76.40	$74.55	5.0%	--	0.91	10
$450.00	Jul 17	62.90	66.60	$64.75	5.7%	--	0.93	31
$440.00	Jul 24	55.60	59.50	$57.55	6.8%	--	0.84	100
$440.00	Jul 17	53.20	57.10	$55.15	7.1%	--	0.91	311
$435.00	Jul 24	51.30	55.20	$53.25	7.3%	--	0.82	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. 76 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 10	54.00	57.70	$55.85	6.6%	--	1.00	19
$340.00	Jul 10	44.10	47.80	$45.95	8.1%	--	0.94	17
$330.00	Jul 17	55.40	59.00	$57.20	6.3%	--	0.94	10
$345.00	Jul 10	39.10	42.90	$41.00	9.3%	--	0.94	10
$320.00	Jul 10	64.00	67.60	$65.80	5.5%	--	0.93	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	62.90	66.60	$64.75	5.7%	--	0.93	31
$430.00	Jul 10	42.60	46.40	$44.50	8.5%	1	0.92	1
$460.00	Jul 17	72.70	76.40	$74.55	5.0%	--	0.91	10
$440.00	Jul 17	53.20	57.10	$55.15	7.1%	--	0.91	311
$425.00	Jul 10	37.70	41.50	$39.60	9.6%	1	0.91	4

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 2.4K, top 705)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 17	2.25	3.90	$3.08	53.6%	148	0.18	540
$370.00	Aug 14	34.70	38.70	$36.70	10.9%	75	0.63	--
$400.00	Jul 24	11.70	14.70	$13.20	22.7%	64	0.41	36
$382.50	Jul 10	8.00	9.40	$8.70	16.1%	44	0.58	41
$390.00	Jul 10	4.30	5.60	$4.95	26.3%	28	0.40	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 10	4.00	5.90	$4.95	38.4%	705	0.38	1.2K
$385.00	Jul 10	5.90	8.10	$7.00	31.4%	674	0.49	1.6K
$375.00	Jul 31	16.40	18.80	$17.60	13.6%	84	0.39	39
$365.00	Jul 31	12.00	15.10	$13.55	22.9%	44	0.33	16
$370.00	Aug 21	21.70	24.30	$23.00	11.3%	22	0.38	59

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 40.7%, max 175.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Jul 10	Aug 21	152.6%	57.4%	165.9%	15	154
$450.00	Jul 10	Aug 21	137.8%	57.5%	139.7%	--	177
$440.00	Jul 10	Aug 21	123.0%	58.1%	111.5%	--	83
$335.00	Jul 10	Jul 24	132.5%	63.2%	109.6%	--	35
$435.00	Jul 10	Aug 7	114.9%	56.5%	103.4%	2	25

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 10	Aug 21	165.1%	60.0%	175.2%	--	44
$325.00	Jul 10	Jul 24	154.0%	69.2%	122.6%	2	22
$430.00	Jul 10	Jul 24	107.2%	58.8%	82.2%	1	22
$350.00	Jul 10	Aug 21	102.1%	58.4%	74.7%	27	289
$340.00	Jul 10	Aug 21	99.8%	58.4%	70.9%	1	51

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 170 found (best R:R 32.33, avg 3.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$435.00	$440.00	Jul 17	$0.20	$4.80	$0.20	24.00	$435.20
$412.50	$415.00	Jul 10	$0.13	$2.37	$0.13	18.23	$412.63
$445.00	$460.00	Jul 24	$0.88	$14.12	$0.88	16.05	$445.88
$440.00	$450.00	Jul 31	$0.65	$9.35	$0.65	14.38	$440.65
$440.00	$442.50	Jul 17	$0.22	$2.28	$0.22	10.36	$440.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$320.00	$310.00	Jul 17	$0.30	$9.70	$0.30	32.33	$319.70
$340.00	$330.00	Jul 10	$0.35	$9.65	$0.35	27.57	$339.65
$347.50	$345.00	Jul 10	$0.15	$2.35	$0.15	15.67	$347.35
$355.00	$352.50	Jul 10	$0.15	$2.35	$0.15	15.67	$354.85
$340.00	$330.00	Jul 17	$0.60	$9.40	$0.60	15.67	$339.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 205 found (best R:R 49.00, avg 2.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$335.00	$340.00	Jul 10	$4.90	$4.90	$0.10	49.00	$339.90
$342.50	$345.00	Jul 10	$2.40	$2.40	$0.10	24.00	$344.90
$345.00	$367.50	Jul 10	$20.75	$20.75	$1.75	11.86	$365.75
$330.00	$340.00	Jul 17	$9.15	$9.15	$0.85	10.76	$339.15
$340.00	$350.00	Jul 17	$8.95	$8.95	$1.05	8.52	$348.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$430.00	$425.00	Jul 10	$4.90	$4.90	$0.10	49.00	$425.10
$460.00	$450.00	Jul 17	$9.80	$9.80	$0.20	49.00	$450.20
$450.00	$440.00	Jul 17	$9.60	$9.60	$0.40	24.00	$440.40
$425.00	$405.00	Jul 10	$19.15	$19.15	$0.85	22.53	$405.85
$440.00	$430.00	Jul 17	$9.50	$9.50	$0.50	19.00	$430.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $4.76, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$440.00	Jul 10	Jul 17	$0.10	123.0%	57.9%
$460.00	Jul 10	Jul 17	$0.19	152.6%	73.2%
$435.00	Jul 10	Jul 17	$0.30	114.9%	56.2%
$430.00	Jul 10	Jul 17	$0.62	107.2%	55.4%
$427.50	Jul 10	Jul 17	$0.95	103.5%	56.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Jul 10	Jul 17	$0.13	165.1%	78.8%
$330.00	Jul 10	Jul 17	$1.10	94.3%	67.9%
$430.00	Jul 10	Jul 17	$1.15	107.2%	55.4%
$340.00	Jul 10	Jul 17	$1.35	99.8%	64.0%
$310.00	Jul 17	Jul 31	$1.80	84.3%	68.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 3.59% of stock, avg 11.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$382.50	Jul 10	$8.70	$5.15	$13.85	$368.65	$396.35	3.59%
$387.50	Jul 10	$5.90	$8.15	$14.05	$373.45	$401.55	3.65%
$390.00	Jul 10	$4.95	$9.25	$14.20	$375.80	$404.20	3.68%
$385.00	Jul 10	$7.30	$7.00	$14.30	$370.70	$399.30	3.71%
$380.00	Jul 10	$9.90	$4.95	$14.85	$365.15	$394.85	3.85%
$392.50	Jul 10	$4.60	$10.55	$15.15	$377.35	$407.65	3.93%
$395.00	Jul 10	$3.68	$12.35	$16.03	$378.97	$411.03	4.16%
$375.00	Jul 10	$13.95	$3.28	$17.23	$357.77	$392.23	4.47%
$400.00	Jul 10	$2.13	$16.30	$18.43	$381.57	$418.43	4.78%
$402.50	Jul 10	$1.67	$18.30	$19.97	$382.53	$422.47	5.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 1.40% of stock, avg 7.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$400.00	$375.00	Jul 10	$2.13	$3.28	$5.41	$369.59	$405.41
$400.00	$377.50	Jul 10	$2.13	$4.00	$6.13	$371.37	$406.13
$395.00	$375.00	Jul 10	$3.68	$3.28	$6.96	$368.04	$401.96
$400.00	$380.00	Jul 10	$2.13	$4.95	$7.08	$372.92	$407.08
$400.00	$382.50	Jul 10	$2.13	$5.15	$7.28	$375.22	$407.28
$395.00	$377.50	Jul 10	$3.68	$4.00	$7.68	$369.82	$402.68
$392.50	$375.00	Jul 10	$4.60	$3.28	$7.88	$367.12	$400.38
$390.00	$375.00	Jul 10	$4.95	$3.28	$8.23	$366.77	$398.23
$392.50	$377.50	Jul 10	$4.60	$4.00	$8.60	$368.90	$401.10
$395.00	$380.00	Jul 10	$3.68	$4.95	$8.63	$371.37	$403.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 383 found (best R:R 32.33, avg credit $5.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
385/390	395/400	Aug 7	$4.85	$0.15	32.33	$385.15	$399.85
320/325	340/345	Jul 24	$4.80	$0.20	24.00	$320.20	$344.80
370/375	380/385	Jul 31	$4.80	$0.20	24.00	$370.20	$384.80
340/342	375/380	Jul 10	$4.78	$0.22	21.73	$337.72	$379.78
340/342	345/368	Jul 10	$21.48	$1.02	21.06	$321.02	$366.48
330/335	340/345	Jul 24	$4.77	$0.23	20.74	$330.23	$344.77
360/370	380/390	Aug 21	$9.50	$0.50	19.00	$360.50	$389.50
310/320	330/340	Jul 17	$9.45	$0.55	17.18	$310.55	$339.45
330/340	345/368	Jul 10	$21.10	$1.40	15.07	$318.90	$366.10
340/342	368/375	Jul 10	$7.03	$0.47	14.96	$335.47	$374.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$420.00	$430.00	$440.00	Aug 21	$0.10	$9.90	99.00
$330.00	$340.00	$350.00	Jul 17	$0.20	$9.80	49.00
$390.00	$395.00	$400.00	Aug 7	$0.10	$4.90	49.00
$425.00	$430.00	$435.00	Aug 7	$0.10	$4.90	49.00
$400.00	$410.00	$420.00	Aug 21	$0.20	$9.80	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$310.00	$320.00	$330.00	Jul 31	$0.07	$9.93	141.86
$430.00	$440.00	$450.00	Jul 17	$0.10	$9.90	99.00
$350.00	$355.00	$360.00	Jul 31	$0.05	$4.95	99.00
$310.00	$320.00	$330.00	Aug 21	$0.10	$9.90	99.00
$440.00	$450.00	$460.00	Jul 17	$0.20	$9.80	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. 94 found (best net $-4.35, 88 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$345.00	$380.00	1:2	Jul 31	-$4.35	$30.65
$420.00	$445.00	1:2	Aug 14	-$2.40	$22.60
$400.00	$425.00	1:2	Aug 7	-$2.70	$22.30
$445.00	$460.00	1:2	Jul 24	-$1.07	$13.93
$440.00	$450.00	1:2	Jul 10	-$1.06	$8.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$425.00	$405.00	1:2	Jul 10	-$1.30	$18.70
$365.00	$350.00	1:2	Aug 7	-$5.20	$9.80
$350.00	$340.00	1:2	Jul 17	-$0.40	$9.60
$340.00	$330.00	1:2	Jul 17	-$0.60	$9.40
$320.00	$310.00	1:2	Jul 17	-$0.63	$9.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 7.29%, avg 1.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Aug 21	$28.10	0.52	1.2%	7.29%	8.48%	--	223
$400.00	Aug 21	$23.80	0.47	3.8%	6.18%	9.96%	4	208
$390.00	Aug 7	$22.00	0.51	1.2%	5.71%	6.90%	1	5
$410.00	Aug 21	$20.40	0.42	6.4%	5.29%	11.68%	4	110
$395.00	Aug 7	$20.20	0.48	2.5%	5.24%	7.73%	1	10
$390.00	Jul 31	$19.80	0.51	1.2%	5.14%	6.33%	1	3
$400.00	Aug 7	$18.10	0.45	3.8%	4.70%	8.48%	2	8
$420.00	Aug 21	$16.30	0.37	9.0%	4.23%	13.21%	5	73
$390.00	Jul 24	$15.80	0.49	1.2%	4.10%	5.29%	2	6
$400.00	Jul 31	$15.30	0.44	3.8%	3.97%	7.76%	1	25

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 903

Total Puts 2,091

Put/Call Ratio 2.32

Net Difference -1,188

Prior's Put/Call Breakdown

Total Calls 2,497

Total Puts 2,117

Put/Call Ratio 0.85

Net Difference 380

Prior 7-Day Put/Call Summary

Total Calls 25,904

Total Puts 42,738

Average Put/Call Ratio 1.66

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