ADI - Options Database

ADI

ANALOG DEVICES INC

$386.01 -2.44%

$386.68 (+0.17%)🌙

as of 07/13 06:06 PM

(7/10 18:06) ◀

Monday, July 13, 2026 (6:06pm)

▶ (7/14 18:16)

◀ 7/13 18:06 ▶

Option Volume

Detail

ℹ

Current (07/13) 1,981

Calls: 1,259 (64%)

Puts: 722 (36%)

Prior (07/10) 15,013

Calls: 6,647 (44%)

Puts: 8,366 (56%)

Current vs Prior -86.80%

Calls: -81.06% (Calls)

Puts: -91.37% (Puts)

Prior 7-Day Total 52,678

Calls: 18,397 (35%)

Puts: 34,281 (65%)

Prior 7-Day Average 7,525

Calls: 2,628 (35%)

Puts: 4,897 (65%)

Current vs Prior 7-Day Avg -73.68%

Calls: -52.10%

Puts: -85.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $3.21M

Calls: $1.79M (56%)

Puts: $1.42M (44%)

Prior (07/10) $6.78M

Calls: $3.55M (52%)

Puts: $3.23M (48%)

Current vs Prior -52.68%

Calls: -49.67%

Puts: -55.99%

Prior 7-Day Total $52.97M

Calls: $25.83M (49%)

Puts: $27.14M (51%)

Prior 7-Day Average $7.57M

Calls: $3.69M (49%)

Puts: $3.88M (51%)

Current vs Prior 7-Day Avg -57.57%

Calls: -51.55%

Puts: -63.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.57

Prior (07/10) 1.26

Current vs Prior -54.44%

Prior 7-Day Average 2.28

Current vs Prior 7-Day Avg -74.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13) 89,400

Calls: 50,700 (57%)

Puts: 38,700 (43%)

Prior (07/10) 95,277

Calls: 53,020 (56%)

Puts: 42,257 (44%)

Current vs Prior -6.17%

Prior 7-Day Total 663,287

Calls: 367,006 (55%)

Puts: 296,281 (45%)

Prior 7-Day Average 94,755

Calls: 52,429 (55%)

Puts: 42,325 (45%)

Current vs Prior 7-Day Avg -5.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 5.66% | 9.04%5.66% | 16.42%

Prior 5.78% | 8.96%5.78% | 16.66%

Current vs Prior -1.99% | +0.91%-1.99% | -1.39%

Prior 7-Day Avg 4.64% | 8.01%7.96% | 17.25%

Current vs 7-Day Avg +22.00% | +12.82%-28.86% | -4.77%

Prior 7-Day Eod 5.78% | 8.96%5.78% | 16.66%

Current vs 7-Day Eod -1.99% | +0.91%-1.99% | -1.39%

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

Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 87% vs prior. Bullish P/C ratio of 0.57. P/C ratio dropping 54% - 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 BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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 25 of results (avg 7.6%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 17	60.00	63.50	$61.75	5.7%	2	0.94	--
$340.00	Aug 21	57.00	60.40	$58.70	5.8%	--	0.78	20
$330.00	Jul 17	55.10	58.60	$56.85	6.2%	--	0.96	10
$335.00	Jul 24	52.50	55.90	$54.20	6.3%	--	0.89	15
$340.00	Aug 7	51.70	55.80	$53.75	7.6%	1	0.81	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 17	72.00	75.90	$73.95	5.3%	--	0.93	10
$440.00	Aug 21	61.40	64.80	$63.10	5.4%	9	0.73	4
$450.00	Jul 17	62.00	65.80	$63.90	5.9%	8	0.94	31
$440.00	Jul 24	53.50	57.40	$55.45	7.0%	--	0.88	100
$440.00	Jul 17	52.10	55.90	$54.00	7.0%	--	0.94	311

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. 64 found (avg delta 0.71, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 17	55.10	58.60	$56.85	6.2%	--	0.96	10
$325.00	Jul 17	60.00	63.50	$61.75	5.7%	2	0.94	--
$340.00	Jul 17	44.90	48.90	$46.90	8.5%	--	0.93	29
$350.00	Jul 17	35.40	39.50	$37.45	10.9%	15	0.93	21
$335.00	Jul 24	52.50	55.90	$54.20	6.3%	--	0.89	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 17	42.20	46.10	$44.15	8.8%	--	0.94	239
$450.00	Jul 17	62.00	65.80	$63.90	5.9%	8	0.94	31
$440.00	Jul 17	52.10	55.90	$54.00	7.0%	--	0.94	311
$460.00	Jul 17	72.00	75.90	$73.95	5.3%	--	0.93	10
$420.00	Jul 17	32.70	36.60	$34.65	11.3%	--	0.90	292

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 854, top 67)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Aug 7	22.70	26.50	$24.60	15.4%	67	0.54	8
$397.50	Jul 17	4.50	6.10	$5.30	30.2%	37	0.34	14
$400.00	Jul 17	3.90	5.30	$4.60	30.4%	31	0.30	586
$400.00	Jul 24	9.20	13.00	$11.10	34.2%	26	0.40	97
$390.00	Aug 7	20.50	23.80	$22.15	14.9%	22	0.51	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 24	3.70	6.00	$4.85	47.4%	61	0.18	335
$375.00	Jul 24	10.00	13.50	$11.75	29.8%	30	0.37	57
$355.00	Jul 17	1.15	2.55	$1.85	75.7%	27	0.12	33
$367.50	Jul 17	2.60	3.80	$3.20	37.5%	21	0.21	45
$382.50	Jul 17	6.80	10.00	$8.40	38.1%	20	0.43	29

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 23.8%, max 117.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Jul 17	Aug 21	104.4%	57.1%	82.7%	1	349
$455.00	Jul 17	Jul 31	100.3%	60.0%	67.1%	--	24
$445.00	Jul 17	Aug 14	83.6%	55.5%	50.7%	2	29
$340.00	Jul 17	Aug 21	87.9%	59.8%	46.8%	--	49
$447.50	Jul 17	Jul 24	86.8%	59.5%	45.8%	1	20

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 17	Aug 21	132.7%	61.1%	117.3%	2	96
$320.00	Jul 17	Aug 21	114.6%	60.0%	91.0%	1	109
$330.00	Jul 17	Aug 21	90.1%	59.9%	50.4%	8	340
$340.00	Jul 17	Aug 21	87.9%	59.8%	46.8%	11	156
$440.00	Jul 17	Aug 21	75.6%	57.1%	32.3%	9	315

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 found (best R:R 32.33, avg 4.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$425.00	$427.50	Jul 17	$0.12	$2.38	$0.12	19.83	$425.12
$435.00	$440.00	Jul 17	$0.28	$4.72	$0.28	16.86	$435.28
$450.00	$455.00	Jul 31	$0.33	$4.67	$0.33	14.15	$450.33
$430.00	$435.00	Jul 24	$0.38	$4.62	$0.38	12.16	$430.38
$427.50	$430.00	Jul 17	$0.20	$2.30	$0.20	11.50	$427.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$330.00	$325.00	Jul 24	$0.15	$4.85	$0.15	32.33	$329.85
$360.00	$357.50	Jul 17	$0.11	$2.39	$0.11	21.73	$359.89
$345.00	$340.00	Jul 24	$0.27	$4.73	$0.27	17.52	$344.73
$320.00	$317.50	Jul 24	$0.15	$2.35	$0.15	15.67	$319.85
$320.00	$310.00	Jul 31	$0.65	$9.35	$0.65	14.38	$319.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 184 found (best R:R 99.00, avg 2.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$325.00	$330.00	Jul 17	$4.90	$4.90	$0.10	49.00	$329.90
$340.00	$350.00	Jul 17	$9.45	$9.45	$0.55	17.18	$349.45
$335.00	$340.00	Jul 24	$4.70	$4.70	$0.30	15.67	$339.70
$350.00	$360.00	Jul 17	$8.50	$8.50	$1.50	5.67	$358.50
$370.00	$372.50	Jul 17	$2.10	$2.10	$0.40	5.25	$372.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$450.00	$440.00	Jul 17	$9.90	$9.90	$0.10	99.00	$440.10
$440.00	$430.00	Jul 17	$9.85	$9.85	$0.15	65.67	$430.15
$430.00	$420.00	Jul 17	$9.50	$9.50	$0.50	19.00	$420.50
$440.00	$435.00	Jul 24	$4.50	$4.50	$0.50	9.00	$435.50
$420.00	$412.50	Jul 17	$6.65	$6.65	$0.85	7.82	$413.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $4.90, cheapest $0.28)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$447.50	Jul 17	Jul 24	$0.70	86.8%	59.5%
$445.00	Jul 17	Jul 24	$1.07	83.6%	60.9%
$460.00	Jul 17	Jul 31	$1.30	104.4%	58.6%
$435.00	Jul 17	Jul 24	$1.87	75.9%	60.5%
$455.00	Jul 17	Jul 31	$1.92	100.3%	60.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Jul 17	Jul 24	$0.28	114.6%	72.7%
$310.00	Jul 17	Jul 31	$0.80	132.7%	70.5%
$440.00	Jul 17	Jul 24	$1.45	75.6%	61.1%
$330.00	Jul 17	Jul 24	$1.47	90.1%	71.6%
$340.00	Jul 17	Jul 24	$1.98	87.9%	69.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 5.18% of stock, avg 11.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$390.00	Jul 17	$7.85	$12.15	$20.00	$370.00	$410.00	5.18%
$387.50	Jul 17	$9.35	$10.90	$20.25	$367.25	$407.75	5.25%
$385.00	Jul 17	$10.95	$9.45	$20.40	$364.60	$405.40	5.28%
$392.50	Jul 17	$7.25	$13.30	$20.55	$371.95	$413.05	5.32%
$382.50	Jul 17	$12.50	$8.40	$20.90	$361.60	$403.40	5.41%
$380.00	Jul 17	$13.85	$7.40	$21.25	$358.75	$401.25	5.51%
$395.00	Jul 17	$6.20	$15.10	$21.30	$373.70	$416.30	5.52%
$397.50	Jul 17	$5.30	$16.75	$22.05	$375.45	$419.55	5.71%
$400.00	Jul 17	$4.60	$17.95	$22.55	$377.45	$422.55	5.84%
$372.50	Jul 17	$18.70	$5.00	$23.70	$348.80	$396.20	6.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.14% of stock, avg 6.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$460.00	$310.00	Aug 14	$4.85	$3.40	$8.25	$301.75	$468.25
$460.00	$315.00	Aug 14	$4.85	$3.83	$8.68	$306.32	$468.68
$450.00	$310.00	Aug 14	$6.45	$3.40	$9.85	$300.15	$459.85
$450.00	$315.00	Aug 14	$6.45	$3.83	$10.28	$304.72	$460.28
$397.50	$372.50	Jul 17	$5.30	$5.00	$10.30	$362.20	$407.80
$445.00	$310.00	Aug 14	$7.30	$3.40	$10.70	$299.30	$455.70
$397.50	$375.00	Jul 17	$5.30	$5.65	$10.95	$364.05	$408.45
$445.00	$315.00	Aug 14	$7.30	$3.83	$11.13	$303.87	$456.13
$460.00	$330.00	Aug 14	$4.85	$6.25	$11.10	$318.90	$471.10
$395.00	$372.50	Jul 17	$6.20	$5.00	$11.20	$361.30	$406.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 364 found (best R:R 99.00, avg credit $5.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
370/380	390/400	Aug 21	$9.90	$0.10	99.00	$370.10	$399.90
318/320	335/340	Jul 24	$4.85	$0.15	32.33	$315.15	$339.85
325/330	335/340	Jul 24	$4.85	$0.15	32.33	$325.15	$339.85
360/370	390/400	Aug 21	$9.60	$0.40	24.00	$360.40	$399.60
320/330	340/350	Aug 21	$9.40	$0.60	15.67	$320.60	$349.40
345/350	380/385	Aug 7	$4.60	$0.40	11.50	$345.40	$384.60
380/385	390/395	Aug 7	$4.60	$0.40	11.50	$380.40	$394.60
330/338	350/360	Jul 17	$9.12	$0.88	10.36	$328.38	$359.12
390/400	410/420	Aug 21	$9.10	$0.90	10.11	$390.90	$419.10
345/348	370/372	Jul 17	$2.27	$0.23	9.87	$345.23	$372.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$420.00	$425.00	$430.00	Jul 31	$0.10	$4.90	49.00
$400.00	$410.00	$420.00	Aug 21	$0.20	$9.80	49.00
$445.00	$450.00	$455.00	Jul 31	$0.12	$4.88	40.67
$415.00	$420.00	$425.00	Jul 24	$0.13	$4.87	37.46
$440.00	$450.00	$460.00	Aug 21	$0.30	$9.70	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$340.00	$350.00	Aug 21	$0.05	$9.95	199.00
$400.00	$405.00	$410.00	Jul 24	$0.05	$4.95	99.00
$440.00	$450.00	$460.00	Jul 17	$0.15	$9.85	65.67
$370.00	$372.50	$375.00	Jul 17	$0.05	$2.45	49.00
$380.00	$382.50	$385.00	Jul 17	$0.05	$2.45	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. 82 found (best net $-2.85, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$405.00	$425.00	1:2	Aug 7	-$2.85	$17.15
$340.00	$365.00	1:2	Jul 31	-$15.40	$9.60
$435.00	$445.00	1:2	Jul 24	-$0.90	$9.10
$430.00	$440.00	1:2	Jul 31	-$2.35	$7.65
$450.00	$460.00	1:2	Aug 14	-$3.25	$6.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$315.00	1:2	Aug 14	-$1.41	$13.59
$320.00	$310.00	1:2	Jul 17	-$1.20	$8.80
$320.00	$310.00	1:2	Jul 31	-$1.25	$8.75
$330.00	$320.00	1:2	Jul 17	-$1.37	$8.63
$340.00	$330.00	1:2	Jul 31	-$1.45	$8.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 7.02%, avg 1.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Aug 21	$27.10	0.53	1.0%	7.02%	8.05%	5	222
$400.00	Aug 21	$21.70	0.47	3.6%	5.62%	9.25%	5	217
$390.00	Aug 7	$20.50	0.51	1.0%	5.31%	6.34%	22	5
$390.00	Jul 31	$17.90	0.51	1.0%	4.64%	5.67%	5	7
$395.00	Aug 7	$17.90	0.47	2.3%	4.64%	6.97%	1	10
$410.00	Aug 21	$17.80	0.42	6.2%	4.61%	10.83%	17	117
$395.00	Jul 31	$15.30	0.47	2.3%	3.96%	6.29%	3	3
$420.00	Aug 21	$15.00	0.37	8.8%	3.89%	12.69%	22	81
$405.00	Aug 7	$14.30	0.41	4.9%	3.70%	8.62%	1	--
$397.50	Jul 31	$14.20	0.45	3.0%	3.68%	6.66%	3	--

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 1,259

Total Puts 722

Put/Call Ratio 0.57

Net Difference 537

Prior's Put/Call Breakdown

Total Calls 6,647

Total Puts 8,366

Put/Call Ratio 1.26

Net Difference -1,719

Prior 7-Day Put/Call Summary

Total Calls 18,397

Total Puts 34,281

Average Put/Call Ratio 2.28

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