Tour v308
ADI
ANALOG DEVICES INC
$393.64 +2.14%
$393.47 (-0.04%)🌙
as of 07/09 06:06 PM
(7/8 18:06) ◀
|
Thursday, July 9, 2026 (6:06pm)
January 2026
|
▶ (7/10 18:06)
◀ 7/9 18:06 ▶

Option Volume

Detail
ℹ
Current (07/09) 4,627
Calls: 777 (17%)
Puts: 3,850 (83%)
Prior (07/08) 2,994
Calls: 903 (30%)
Puts: 2,091 (70%)
Current vs Prior +54.54%
Calls: -13.95% (Calls)
Puts: +84.12% (Puts)
Prior 7-Day Total 51,717
Calls: 19,681 (38%)
Puts: 32,036 (62%)
Prior 7-Day Average 7,388
Calls: 2,811 (38%)
Puts: 4,576 (62%)
Current vs Prior 7-Day Avg -37.37%
Calls: -72.36%
Puts: -15.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $3.38M
Calls: $1.09M (32%)
Puts: $2.29M (68%)
Prior (07/08) $4.15M
Calls: $1.91M (46%)
Puts: $2.23M (54%)
Current vs Prior -18.51%
Calls: -43.22%
Puts: +2.65%
Prior 7-Day Total $59.81M
Calls: $29.88M (50%)
Puts: $29.93M (50%)
Prior 7-Day Average $8.54M
Calls: $4.27M (50%)
Puts: $4.28M (50%)
Current vs Prior 7-Day Avg -60.46%
Calls: -74.56%
Puts: -46.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 4.96
Prior (07/08) 2.32
Current vs Prior +113.98%
Prior 7-Day Average 1.73
Current vs Prior 7-Day Avg +185.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 93,671
Calls: 52,787 (56%)
Puts: 40,884 (44%)
Prior (07/08) 93,232
Calls: 52,397 (56%)
Puts: 40,835 (44%)
Current vs Prior +0.47%
Prior 7-Day Total 663,267
Calls: 363,096 (55%)
Puts: 300,171 (45%)
Prior 7-Day Average 94,752
Calls: 51,870 (55%)
Puts: 42,881 (45%)
Current vs Prior 7-Day Avg -1.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.98% | 6.86%6.86% | 16.91%
Prior 4.01% | 7.58%7.58% | 17.37%
Current vs Prior -25.54% | -9.47%-9.47% | -2.68%
Prior 7-Day Avg 4.63% | 7.89%8.99% | 17.62%
Current vs 7-Day Avg -35.49% | -13.10%-23.67% | -4.05%
Prior 7-Day Eod 4.01% | 7.58%-- | --
Current vs 7-Day Eod -25.54% | -9.47%-- | --
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 36.81% | 19.32%
Calls: 34.67% | 12.70%
Puts: 38.96% | 25.94%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($2.29M). Above-average activity with volume up 55% vs prior. Extreme bearish P/C ratio of 4.96 - heavy put buying. P/C ratio rising 114% - 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 BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 33 of results (avg 7.5%, best 5.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1071.9075.60$73.755.0%--0.9342
$340.00Aug 2163.7067.40$65.555.6%--0.8020
$330.00Jul 1762.8066.50$64.655.7%--0.9610
$330.00Jul 1061.8065.60$63.706.0%--1.0019
$335.00Jul 2460.1063.90$62.006.1%--0.9015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$465.00Jul 2470.7074.40$72.555.1%--0.9051
$460.00Jul 1764.6068.40$66.505.7%--0.9310
$450.00Jul 1754.8058.50$56.656.5%--0.9331
$450.00Jul 2456.6060.60$58.606.8%10.87--
$440.00Jul 2448.0051.90$49.957.8%--0.81100

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. 74 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 1061.8065.60$63.706.0%--1.0019
$330.00Jul 1762.8066.50$64.655.7%--0.9610
$340.00Jul 1753.2057.00$55.106.9%--0.9429
$320.00Jul 1071.9075.60$73.755.0%--0.9342
$332.50Jul 1059.3063.10$61.206.2%--0.9324
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 1764.6068.40$66.505.7%--0.9310
$450.00Jul 1754.8058.50$56.656.5%--0.9331
$440.00Jul 1745.3049.00$47.157.8%--0.92311
$412.50Jul 1017.6021.10$19.3518.1%40.915
$465.00Jul 2470.7074.40$72.555.1%--0.9051

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 3.8K, top 896)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$417.50Jul 173.005.10$4.0551.9%750.2423
$460.00Aug 218.3011.40$9.8531.5%450.2454
$410.00Jul 174.906.70$5.8031.0%430.31204
$440.00Jul 100.002.15$1.08199.1%380.0832
$410.00Jul 100.051.20$0.63182.5%290.101.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 171.252.90$2.0879.3%8960.11323
$385.00Jul 177.809.80$8.8022.7%8940.38181
$380.00Jul 100.401.60$1.00120.0%7000.151.6K
$330.00Jul 100.000.20$0.10200.0%3080.01799
$385.00Jul 101.053.70$2.38111.3%1960.27957

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 80.6%, max 321.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$460.00Jul 10Aug 21199.0%56.4%252.9%45169
$340.00Jul 10Aug 21195.0%57.6%238.6%--37
$335.00Jul 10Jul 24210.5%65.5%221.6%135
$450.00Jul 10Aug 21175.4%56.9%208.0%6177
$442.50Jul 10Jul 17160.2%53.1%201.7%114
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 10Aug 21257.5%61.1%321.5%244
$340.00Jul 10Aug 21195.0%57.6%238.6%1252
$345.00Jul 10Jul 31179.5%62.2%188.6%161
$350.00Jul 10Aug 21164.9%58.7%181.0%15298
$330.00Jul 10Aug 21152.0%58.5%159.8%316833

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 32.33, avg 3.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$417.50$420.00Jul 10$0.13$2.37$0.1318.23$417.63
$430.00$432.50Jul 17$0.15$2.35$0.1515.67$430.15
$447.50$450.00Jul 17$0.15$2.35$0.1515.67$447.65
$455.00$457.50Jul 17$0.15$2.35$0.1515.67$455.15
$407.50$410.00Jul 10$0.17$2.33$0.1713.71$407.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$330.00Jul 17$0.30$9.70$0.3032.33$339.70
$345.00$340.00Jul 24$0.15$4.85$0.1532.33$344.85
$357.50$355.00Jul 10$0.12$2.38$0.1219.83$357.38
$330.00$320.00Jul 24$0.73$9.27$0.7312.70$329.27
$335.00$330.00Jul 24$0.37$4.63$0.3712.51$334.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 196 found (best R:R 65.67, avg 2.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$345.00$367.50Jul 10$22.00$22.00$0.5044.00$367.00
$330.00$340.00Jul 17$9.55$9.55$0.4521.22$339.55
$367.50$380.00Jul 10$11.90$11.90$0.6019.83$379.40
$385.00$387.50Jul 10$2.35$2.35$0.1515.67$387.35
$340.00$350.00Jul 17$9.30$9.30$0.7013.29$349.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$450.00Jul 17$9.85$9.85$0.1565.67$450.15
$422.50$412.50Jul 10$9.55$9.55$0.4521.22$412.95
$450.00$440.00Jul 17$9.50$9.50$0.5019.00$440.50
$465.00$450.00Jul 24$13.95$13.95$1.0513.29$451.05
$412.50$405.00Jul 10$6.90$6.90$0.6011.50$405.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $4.43, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$435.00Jul 10Jul 17$0.40142.4%52.3%
$432.50Jul 10Jul 17$0.82136.3%53.8%
$330.00Jul 10Jul 17$0.95152.0%72.8%
$430.00Jul 10Jul 17$0.97130.1%52.7%
$427.50Jul 10Jul 17$1.28124.5%52.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Jul 10Jul 17$0.70152.0%72.8%
$350.00Jul 10Jul 17$0.98164.9%67.0%
$355.00Jul 10Jul 17$1.02145.0%60.4%
$450.00Jul 17Jul 24$1.9554.1%54.5%
$360.00Jul 10Jul 17$2.33111.1%61.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 2.63% of stock, avg 10.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$397.50Jul 10$3.30$7.05$10.35$387.15$407.852.63%
$395.00Jul 10$4.50$6.00$10.50$384.50$405.502.67%
$392.50Jul 10$5.75$4.80$10.55$381.95$403.052.68%
$390.00Jul 10$7.50$3.35$10.85$379.15$400.852.76%
$400.00Jul 10$2.58$8.75$11.33$388.67$411.332.88%
$387.50Jul 10$8.55$2.90$11.45$376.05$398.952.91%
$402.50Jul 10$1.85$10.85$12.70$389.80$415.203.23%
$385.00Jul 10$10.90$2.38$13.28$371.72$398.283.37%
$405.00Jul 10$1.35$12.45$13.80$391.20$418.803.51%
$382.50Jul 10$12.65$1.43$14.08$368.42$396.583.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.71% of stock, avg 6.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$405.00$382.50Jul 10$1.35$1.43$2.78$379.72$407.78
$402.50$382.50Jul 10$1.85$1.43$3.28$379.22$405.78
$405.00$385.00Jul 10$1.35$2.38$3.73$381.27$408.73
$400.00$382.50Jul 10$2.58$1.43$4.01$378.49$404.01
$402.50$385.00Jul 10$1.85$2.38$4.23$380.77$406.73
$405.00$387.50Jul 10$1.35$2.90$4.25$383.25$409.25
$405.00$390.00Jul 10$1.35$3.35$4.70$385.30$409.70
$397.50$382.50Jul 10$3.30$1.43$4.73$377.77$402.23
$402.50$387.50Jul 10$1.85$2.90$4.75$382.75$407.25
$400.00$385.00Jul 10$2.58$2.38$4.96$380.04$404.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 346 found (best R:R 25.04, avg credit $5.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
355/358368/380Jul 10$12.02$0.4825.04$345.48$379.52
370/372395/398Jul 24$2.40$0.1024.00$370.10$397.40
410/420430/440Aug 21$9.55$0.4521.22$410.45$439.55
330/335340/345Jul 24$4.77$0.2320.74$330.23$344.77
360/365385/390Jul 17$4.72$0.2816.86$360.28$389.72
368/370395/398Jul 17$2.35$0.1515.67$367.65$397.35
370/372398/400Jul 24$2.35$0.1515.67$370.15$399.85
360/370380/390Aug 21$9.35$0.6514.38$360.65$389.35
330/340350/360Jul 17$9.25$0.7512.33$330.75$359.25
340/350360/370Jul 17$9.23$0.7711.99$340.77$369.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$450.00$460.00Aug 21$0.05$9.95199.00
$335.00$340.00$345.00Jul 24$0.05$4.9599.00
$410.00$415.00$420.00Jul 24$0.05$4.9599.00
$435.00$440.00$445.00Aug 7$0.05$4.9599.00
$420.00$430.00$440.00Aug 21$0.15$9.8565.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$360.00$370.00$380.00Aug 21$0.10$9.9099.00
$400.00$405.00$410.00Jul 24$0.10$4.9049.00
$410.00$415.00$420.00Jul 24$0.10$4.9049.00
$415.00$420.00$425.00Jul 24$0.10$4.9049.00
$420.00$425.00$430.00Jul 24$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-1.50, 102 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$395.00$425.001:2Aug 7-$1.50$28.50
$350.00$380.001:2Jul 31-$9.65$20.35
$430.00$450.001:2Jul 31-$1.95$18.05
$345.00$367.501:2Jul 10-$4.65$17.85
$350.00$380.001:2Aug 21-$19.85$10.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$315.001:2Aug 14-$1.75$13.25
$365.00$350.001:2Aug 7-$5.00$10.00
$350.00$340.001:2Jul 17-$0.12$9.88
$340.00$330.001:2Jul 17-$0.50$9.50
$330.00$320.001:2Jul 24-$0.72$9.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 6.86%, avg 1.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Aug 21$27.000.511.6%6.86%8.47%15209
$395.00Aug 7$23.000.530.3%5.84%6.19%--10
$410.00Aug 21$22.800.464.2%5.79%9.95%9110
$395.00Jul 31$20.500.520.3%5.21%5.55%23
$420.00Aug 21$19.700.416.7%5.00%11.70%1478
$400.00Jul 31$18.000.481.6%4.57%6.19%425
$395.00Jul 24$16.400.520.3%4.17%4.51%237
$430.00Aug 21$16.100.379.2%4.09%13.33%368
$405.00Jul 31$15.800.452.9%4.01%6.90%--26
$397.50Jul 24$15.100.491.0%3.84%4.82%13

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 777
Total Puts 3,850
Put/Call Ratio 4.96
Net Difference -3,073

Prior's Put/Call Breakdown

Total Calls 903
Total Puts 2,091
Put/Call Ratio 2.32
Net Difference -1,188

Prior 7-Day Put/Call Summary

Total Calls 19,681
Total Puts 32,036
Average Put/Call Ratio 1.73
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All