Tour v309
ADI
ANALOG DEVICES INC
$395.65 +0.51%
(7/9 18:06) ◀
|
Friday, July 10, 2026 (6:06pm)
January 2026
|
▶ (7/13 18:06)
◀ 7/10 18:06 ▶

Option Volume

Detail
ℹ
Current (07/10) 15,013
Calls: 6,647 (44%)
Puts: 8,366 (56%)
Prior (07/09) 4,627
Calls: 777 (17%)
Puts: 3,850 (83%)
Current vs Prior +224.47%
Calls: +755.47% (Calls)
Puts: +117.30% (Puts)
Prior 7-Day Total 49,127
Calls: 17,411 (35%)
Puts: 31,716 (65%)
Prior 7-Day Average 7,018
Calls: 2,487 (35%)
Puts: 4,530 (65%)
Current vs Prior 7-Day Avg +113.92%
Calls: +167.24%
Puts: +84.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $6.78M
Calls: $3.55M (52%)
Puts: $3.23M (48%)
Prior (07/09) $3.38M
Calls: $1.09M (32%)
Puts: $2.29M (68%)
Current vs Prior +100.83%
Calls: +227.06%
Puts: +41.03%
Prior 7-Day Total $54.61M
Calls: $26.94M (49%)
Puts: $27.67M (51%)
Prior 7-Day Average $7.80M
Calls: $3.85M (49%)
Puts: $3.95M (51%)
Current vs Prior 7-Day Avg -13.04%
Calls: -7.72%
Puts: -18.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 1.26
Prior (07/09) 4.96
Current vs Prior -74.60%
Prior 7-Day Average 2.25
Current vs Prior 7-Day Avg -43.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 95,277
Calls: 53,020 (56%)
Puts: 42,257 (44%)
Prior (07/09) 93,671
Calls: 52,787 (56%)
Puts: 40,884 (44%)
Current vs Prior +1.71%
Prior 7-Day Total 664,416
Calls: 365,407 (55%)
Puts: 299,009 (45%)
Prior 7-Day Average 94,916
Calls: 52,201 (55%)
Puts: 42,715 (45%)
Current vs Prior 7-Day Avg +0.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 0.80% | 5.78%5.78% | 16.66%
Prior 2.98% | 6.86%6.86% | 16.91%
Current vs Prior +93.48% | +30.63%-15.80% | -1.48%
Prior 7-Day Avg 4.38% | 7.78%8.53% | 17.44%
Current vs 7-Day Avg +31.71% | +15.24%-32.28% | -4.51%
Prior 7-Day Eod 2.98% | 6.86%-- | --
Current vs 7-Day Eod +93.48% | +30.63%-- | --
Sentiment BEARISHBULLISH

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

Massive premium surge with dollar volume up 101% vs prior. Unusually high activity with volume up 224% vs prior - elevated interest. Volume explosion - 114% above 7-day average (15,013 vs avg 7,018). Bearish P/C ratio of 1.26 indicates protective positioning.

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 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 40 of results (avg 7.4%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2165.1068.30$66.704.8%--0.8020
$320.00Jul 1073.8077.50$75.654.9%10.9542
$350.00Aug 2157.5060.70$59.105.4%--0.7614
$330.00Jul 1764.2068.10$66.155.9%--0.9710
$330.00Jul 1063.7067.60$65.655.9%--0.9919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$465.00Jul 1767.4071.30$69.355.6%10.93--
$465.00Jul 2468.2072.20$70.205.7%--0.9151
$460.00Jul 1762.4066.30$64.356.1%--0.9110
$410.00Aug 2136.3038.70$37.506.4%--0.5319
$450.00Jul 1752.5056.20$54.356.8%--0.9331

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 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 1063.7067.60$65.655.9%--0.9919
$330.00Jul 1764.2068.10$66.155.9%--0.9710
$320.00Jul 1073.8077.50$75.654.9%10.9542
$332.50Jul 1061.2065.10$63.156.2%--0.9524
$335.00Jul 1058.7062.60$60.656.4%--0.9421
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$397.50Jul 100.053.40$1.73193.6%--1.0044
$410.00Jul 1012.5015.80$14.1523.3%31.009
$440.00Jul 1742.8046.60$44.708.5%--0.93311
$465.00Jul 1767.4071.30$69.355.6%10.93--
$450.00Jul 1752.5056.20$54.356.8%--0.9331

Most actively traded options today. High liquidity = easy entry/exit. 169 active (total vol 14.0K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 100.000.15$0.08187.5%9150.031.0K
$412.50Jul 173.605.10$4.3534.5%9010.2871
$405.00Jul 176.207.60$6.9020.3%8550.38238
$412.50Jul 100.002.15$1.08199.1%7910.14802
$415.00Jul 173.104.50$3.8036.8%7900.2522
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Jul 171.702.95$2.3353.6%1.8K0.14678
$360.00Jul 100.002.15$1.08199.1%1.8K0.081.8K
$385.00Jul 175.907.30$6.6021.2%1.7K0.341.0K
$380.00Jul 100.002.15$1.08199.1%9020.141.4K
$350.00Jul 170.751.50$1.1366.4%7290.071.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 67 strikes (avg 936.8%, max 2815.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 10Aug 211342.4%57.7%2226.2%--37
$460.00Jul 10Aug 211278.1%56.1%2179.4%--189
$335.00Jul 10Jul 241445.0%65.0%2124.5%--36
$345.00Jul 10Aug 71240.0%57.7%2050.5%110
$450.00Jul 10Aug 211132.3%56.5%1905.6%--182
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 10Aug 211756.1%60.2%2815.7%--42
$325.00Jul 10Jul 241651.8%65.6%2417.5%1124
$340.00Jul 10Aug 211342.4%57.7%2226.2%157
$335.00Jul 10Jul 241445.0%65.0%2124.5%128
$345.00Jul 10Jul 311240.0%59.5%1983.6%161

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 27.57, avg 3.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$470.00Jul 31$0.65$9.35$0.6514.38$460.65
$432.50$435.00Jul 17$0.17$2.33$0.1713.71$432.67
$427.50$430.00Jul 17$0.20$2.30$0.2011.50$427.70
$460.00$465.00Jul 17$0.40$4.60$0.4011.50$460.40
$455.00$460.00Jul 31$0.45$4.55$0.4510.11$455.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$320.00Jul 31$0.35$9.65$0.3527.57$329.65
$330.00$325.00Jul 24$0.30$4.70$0.3015.67$329.70
$340.00$335.00Jul 24$0.30$4.70$0.3015.67$339.70
$337.50$330.00Jul 17$0.52$6.98$0.5213.42$336.98
$340.00$337.50Jul 17$0.18$2.32$0.1812.89$339.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 199 found (best R:R 32.33, avg 2.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$335.00$340.00Jul 10$4.85$4.85$0.1532.33$339.85
$340.00$350.00Jul 17$9.60$9.60$0.4024.00$349.60
$330.00$340.00Jul 17$9.55$9.55$0.4521.22$339.55
$390.00$392.50Jul 10$2.37$2.37$0.1318.23$392.37
$335.00$340.00Jul 24$4.70$4.70$0.3015.67$339.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$440.00Jul 17$9.65$9.65$0.3527.57$440.35
$435.00$430.00Jul 17$4.75$4.75$0.2519.00$430.25
$405.00$402.50Jul 10$2.35$2.35$0.1515.67$402.65
$440.00$435.00Jul 17$4.60$4.60$0.4011.50$435.40
$465.00$440.00Jul 24$22.80$22.80$2.2010.36$442.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $4.53, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Jul 10Jul 17$0.47815.5%49.9%
$330.00Jul 10Jul 17$0.501044.4%70.7%
$340.00Jul 10Jul 17$0.801342.4%74.0%
$425.00Jul 10Jul 17$0.90729.5%48.4%
$427.50Jul 10Jul 17$1.05694.7%49.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$352.50Jul 10Jul 17$0.071086.7%60.2%
$325.00Jul 10Jul 24$0.151651.8%65.6%
$355.00Jul 10Jul 17$0.151035.5%58.3%
$330.00Jul 10Jul 17$0.331044.4%70.7%
$357.50Jul 10Jul 17$0.45984.3%58.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 0.45% of stock, avg 9.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$395.00Jul 10$1.42$0.35$1.77$393.23$396.770.45%
$397.50Jul 10$0.20$1.73$1.93$395.57$399.430.49%
$392.50Jul 10$3.48$1.08$4.56$387.94$397.061.15%
$400.00Jul 10$1.05$4.18$5.23$394.77$405.231.32%
$390.00Jul 10$5.85$0.38$6.23$383.77$396.231.57%
$402.50Jul 10$1.05$6.75$7.80$394.70$410.301.97%
$387.50Jul 10$8.45$1.08$9.53$377.97$397.032.41%
$405.00Jul 10$1.08$9.10$10.18$394.82$415.182.57%
$385.00Jul 10$11.10$1.05$12.15$372.85$397.153.07%
$407.50Jul 10$1.08$11.70$12.78$394.72$420.283.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.14% of stock, avg 5.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$397.50$395.00Jul 10$0.20$0.35$0.55$394.45$398.05
$397.50$392.50Jul 10$0.20$1.08$1.28$391.22$398.78
$397.50$387.50Jul 10$0.20$1.08$1.28$386.22$398.78
$397.50$385.00Jul 10$0.20$1.05$1.25$383.75$398.75
$397.50$382.50Jul 10$0.20$1.08$1.28$381.22$398.78
$400.00$395.00Jul 10$1.05$0.35$1.40$393.60$401.40
$402.50$395.00Jul 10$1.05$0.35$1.40$393.60$403.90
$405.00$395.00Jul 10$1.08$0.35$1.43$393.57$406.43
$407.50$395.00Jul 10$1.08$0.35$1.43$393.57$408.93
$400.00$385.00Jul 10$1.05$1.05$2.10$382.90$402.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 370 found (best R:R 54.56, avg credit $4.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
330/338350/360Jul 17$9.82$0.1854.56$327.68$359.82
400/410430/440Aug 21$9.60$0.4024.00$400.40$439.60
410/420430/440Aug 21$9.50$0.5019.00$410.50$439.50
338/340350/360Jul 17$9.48$0.5218.23$330.52$359.48
375/380405/410Jul 31$4.65$0.3513.29$375.35$409.65
370/380390/400Aug 21$9.30$0.7013.29$370.70$399.30
365/375380/390Aug 7$9.25$0.7512.33$365.75$389.25
362/365380/382Jul 24$2.30$0.2011.50$362.70$382.30
320/330340/350Aug 21$9.10$0.9010.11$320.90$349.10
390/400410/420Aug 21$9.10$0.9010.11$390.90$419.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$385.00$387.50$390.00Jul 10$0.05$2.4549.00
$360.00$370.00$380.00Jul 17$0.25$9.7539.00
$432.50$435.00$437.50Jul 17$0.07$2.4334.71
$340.00$350.00$360.00Jul 17$0.30$9.7032.33
$400.00$402.50$405.00Jul 17$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$360.00$370.00Aug 21$0.05$9.95199.00
$340.00$350.00$360.00Aug 21$0.15$9.8565.67
$380.00$390.00$400.00Aug 21$0.15$9.8565.67
$370.00$372.50$375.00Jul 17$0.05$2.4549.00
$400.00$405.00$410.00Jul 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. 122 found (best net $-0.45, 108 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$395.00$425.001:2Aug 7-$0.45$29.55
$345.00$367.501:2Jul 10-$5.85$16.65
$450.00$465.001:2Aug 14-$3.70$11.30
$367.50$380.001:2Jul 10-$3.15$9.35
$440.00$450.001:2Jul 10-$1.08$8.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$355.00$340.001:2Aug 14-$3.95$11.05
$330.00$320.001:2Jul 17-$0.57$9.43
$340.00$330.001:2Jul 31-$1.32$8.68
$330.00$320.001:2Jul 31-$2.05$7.95
$395.00$380.001:2Jul 31-$7.50$7.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 6.95%, avg 1.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Aug 21$27.500.521.1%6.95%8.05%8219
$410.00Aug 21$23.700.473.6%5.99%9.62%13115
$420.00Aug 21$19.500.426.2%4.93%11.08%682
$400.00Jul 31$18.700.501.1%4.73%5.83%524
$430.00Aug 21$16.300.378.7%4.12%12.80%--68
$405.00Jul 31$16.100.462.4%4.07%6.43%--26
$397.50Jul 24$15.100.510.5%3.82%4.28%14
$400.00Jul 24$13.800.481.1%3.49%4.59%1290
$410.00Jul 31$13.800.423.6%3.49%7.11%--31
$402.50Jul 24$13.600.461.7%3.44%5.17%1--

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 6,647
Total Puts 8,366
Put/Call Ratio 1.26
Net Difference -1,719

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 17,411
Total Puts 31,716
Average Put/Call Ratio 2.25
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...

Chart Title

Price — Past 7 Days

Add Card

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