ADI - Options Database

ADI

ANALOG DEVICES INC

$380.53 -2.67%

$381.69 (+0.30%)🌙

as of 07/16 06:06 PM

(7/15 18:15) ◀

Thursday, July 16, 2026 (6:06pm)

▶ (7/17 18:08)

◀ 7/16 18:06 ▶

Option Volume

Detail

ℹ

Current (07/16) 14,498

Calls: 6,073 (42%)

Puts: 8,425 (58%)

Prior (07/15) 4,036

Calls: 1,160 (29%)

Puts: 2,876 (71%)

Current vs Prior +259.22%

Calls: +423.53% (Calls)

Puts: +192.94% (Puts)

Prior 7-Day Total 38,578

Calls: 15,872 (41%)

Puts: 22,706 (59%)

Prior 7-Day Average 5,511

Calls: 2,267 (41%)

Puts: 3,243 (59%)

Current vs Prior 7-Day Avg +163.07%

Calls: +167.84%

Puts: +159.73%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/16) $17.96M

Calls: $4.64M (26%)

Puts: $13.32M (74%)

Prior (07/15) $5.43M

Calls: $2.92M (54%)

Puts: $2.51M (46%)

Current vs Prior +230.65%

Calls: +58.78%

Puts: +430.45%

Prior 7-Day Total $50.88M

Calls: $23.42M (46%)

Puts: $27.46M (54%)

Prior 7-Day Average $7.27M

Calls: $3.35M (46%)

Puts: $3.92M (54%)

Current vs Prior 7-Day Avg +147.08%

Calls: +38.56%

Puts: +239.64%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 1.39

Prior (07/15) 2.48

Current vs Prior -44.05%

Prior 7-Day Average 1.92

Current vs Prior 7-Day Avg -27.80%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/16) 94,113

Calls: 52,965 (56%)

Puts: 41,148 (44%)

Prior (07/15) 26,515

Calls: 15,998 (60%)

Puts: 10,517 (40%)

Current vs Prior +254.94%

Prior 7-Day Total 519,428

Calls: 294,079 (57%)

Puts: 225,349 (43%)

Prior 7-Day Average 74,204

Calls: 42,011 (57%)

Puts: 32,192 (43%)

Current vs Prior 7-Day Avg +26.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.11% | 7.50%3.11% | 16.03%

Prior 3.99% | 7.90%3.99% | 16.20%

Current vs Prior -21.96% | -5.07%-21.96% | -1.07%

Prior 7-Day Avg 4.62% | 8.19%6.16% | 16.79%

Current vs 7-Day Avg -32.53% | -8.34%-49.44% | -4.53%

Prior 7-Day Eod 3.99% | 7.90%3.99% | 16.20%

Current vs 7-Day Eod -21.96% | -5.07%-21.96% | -1.07%

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 74% put dollar volume ($13.32M). Massive premium surge with dollar volume up 231% vs prior. Dollar volume significantly above 7-day average (147% higher). Unusually high activity with volume up 259% vs prior - elevated interest.

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 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

🎯

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 30 of results (avg 7.5%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Aug 21	75.30	78.90	$77.10	4.7%	--	0.87	18
$320.00	Aug 21	66.90	70.60	$68.75	5.4%	--	0.84	32
$330.00	Jul 17	48.80	51.80	$50.30	6.0%	--	1.00	10
$380.00	Aug 21	27.90	29.90	$28.90	6.9%	12	0.55	128
$340.00	Aug 21	51.30	55.10	$53.20	7.1%	--	0.76	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Aug 21	64.90	68.80	$66.85	5.8%	--	0.76	13
$440.00	Jul 17	57.60	61.30	$59.45	6.2%	334	1.00	76
$440.00	Jul 24	58.20	62.00	$60.10	6.3%	--	0.92	100
$420.00	Aug 21	49.80	53.20	$51.50	6.6%	1	0.68	10
$435.00	Jul 24	53.50	57.30	$55.40	6.9%	--	0.90	62

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. 86 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 17	48.80	51.80	$50.30	6.0%	--	1.00	10
$350.00	Jul 17	29.00	32.60	$30.80	11.7%	--	0.98	17
$340.00	Jul 17	38.90	42.50	$40.70	8.8%	--	0.95	29
$360.00	Jul 17	19.30	22.90	$21.10	17.1%	--	0.91	77
$335.00	Jul 24	46.50	50.30	$48.40	7.9%	--	0.89	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	57.60	61.30	$59.45	6.2%	334	1.00	76
$430.00	Jul 17	47.60	51.30	$49.45	7.5%	586	0.93	239
$420.00	Jul 17	38.10	41.30	$39.70	8.1%	417	0.93	292
$412.50	Jul 17	30.20	33.80	$32.00	11.2%	--	0.92	20
$400.00	Jul 17	18.60	21.70	$20.15	15.4%	13	0.92	559

Most actively traded options today. High liquidity = easy entry/exit. 186 active (total vol 12.6K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 24	1.20	4.30	$2.75	112.7%	1.1K	0.15	37
$397.50	Jul 24	5.30	8.10	$6.70	41.8%	838	0.33	44
$415.00	Jul 17	0.05	2.15	$1.10	190.9%	830	0.10	829
$390.00	Jul 24	7.60	10.60	$9.10	33.0%	818	0.41	10
$405.00	Jul 17	0.00	2.20	$1.10	200.0%	812	0.12	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 17	6.30	9.40	$7.85	39.5%	1.6K	0.62	1.8K
$375.00	Jul 24	9.10	12.30	$10.70	29.9%	1.1K	0.41	68
$430.00	Jul 17	47.60	51.30	$49.45	7.5%	586	0.93	239
$420.00	Jul 17	38.10	41.30	$39.70	8.1%	417	0.93	292
$310.00	Jul 24	0.00	2.80	$1.40	200.0%	359	0.06	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 83.1%, max 303.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$455.00	Jul 17	Jul 31	222.1%	59.7%	272.2%	--	24
$445.00	Jul 17	Aug 14	200.6%	53.9%	271.8%	--	32
$450.00	Jul 17	Aug 21	182.3%	57.0%	219.9%	12	530
$435.00	Jul 17	Aug 7	177.9%	58.9%	202.2%	1	107
$447.50	Jul 17	Jul 24	206.0%	74.1%	178.1%	126	21

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 17	Aug 21	257.8%	63.9%	303.2%	--	91
$425.00	Jul 17	Aug 7	154.1%	56.3%	173.9%	146	258
$320.00	Jul 17	Aug 21	162.7%	62.7%	159.6%	8	234
$345.00	Jul 17	Aug 7	145.4%	60.3%	141.1%	4	17
$340.00	Jul 17	Aug 21	140.7%	60.6%	132.2%	2	156

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 24.00, avg 3.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$415.00	$420.00	Jul 24	$0.20	$4.80	$0.20	24.00	$415.20
$430.00	$435.00	Aug 7	$0.25	$4.75	$0.25	19.00	$430.25
$425.00	$427.50	Jul 17	$0.15	$2.35	$0.15	15.67	$425.15
$432.50	$435.00	Jul 24	$0.20	$2.30	$0.20	11.50	$432.70
$447.50	$450.00	Jul 24	$0.20	$2.30	$0.20	11.50	$447.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$315.00	$312.50	Jul 24	$0.13	$2.37	$0.13	18.23	$314.87
$340.00	$330.00	Jul 17	$0.57	$9.43	$0.57	16.54	$339.43
$335.00	$332.50	Jul 24	$0.15	$2.35	$0.15	15.67	$334.85
$347.50	$345.00	Jul 24	$0.15	$2.35	$0.15	15.67	$347.35
$325.00	$320.00	Jul 31	$0.30	$4.70	$0.30	15.67	$324.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 210 found (best R:R 32.33, avg 1.99)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$350.00	$360.00	Jul 17	$9.70	$9.70	$0.30	32.33	$359.70
$330.00	$340.00	Jul 17	$9.60	$9.60	$0.40	24.00	$339.60
$335.00	$340.00	Jul 24	$4.45	$4.45	$0.55	8.09	$339.45
$360.00	$370.00	Jul 17	$8.80	$8.80	$1.20	7.33	$368.80
$340.00	$357.50	Jul 24	$14.65	$14.65	$2.85	5.14	$354.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$412.50	$410.00	Jul 17	$2.40	$2.40	$0.10	24.00	$410.10
$425.00	$420.00	Jul 17	$4.80	$4.80	$0.20	24.00	$420.20
$410.00	$405.00	Jul 17	$4.75	$4.75	$0.25	19.00	$405.25
$430.00	$425.00	Jul 24	$4.75	$4.75	$0.25	19.00	$425.25
$405.00	$400.00	Jul 17	$4.70	$4.70	$0.30	15.67	$400.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 65 found (avg debit $4.59, cheapest $0.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$447.50	Jul 17	Jul 24	$0.30	206.0%	74.1%
$445.00	Jul 17	Jul 24	$0.32	200.6%	72.5%
$435.00	Jul 17	Jul 24	$0.35	177.9%	64.7%
$442.50	Jul 17	Jul 24	$0.37	195.0%	71.1%
$455.00	Jul 17	Jul 31	$0.47	222.1%	59.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$310.00	Jul 17	Jul 24	$0.32	257.8%	93.3%
$440.00	Jul 17	Jul 24	$0.65	107.6%	62.4%
$325.00	Jul 24	Jul 31	$0.88	86.5%	69.3%
$320.00	Jul 17	Jul 24	$1.07	162.7%	79.6%
$430.00	Jul 17	Jul 24	$1.35	144.0%	64.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 2.66% of stock, avg 10.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$380.00	Jul 17	$5.35	$4.78	$10.13	$369.87	$390.13	2.66%
$382.50	Jul 17	$4.08	$6.50	$10.58	$371.92	$393.08	2.78%
$385.00	Jul 17	$3.40	$7.85	$11.25	$373.75	$396.25	2.96%
$390.00	Jul 17	$1.85	$11.25	$13.10	$376.90	$403.10	3.44%
$370.00	Jul 17	$12.30	$2.40	$14.70	$355.30	$384.70	3.86%
$395.00	Jul 17	$1.35	$15.55	$16.90	$378.10	$411.90	4.44%
$400.00	Jul 17	$0.38	$20.15	$20.53	$379.47	$420.53	5.40%
$360.00	Jul 17	$21.10	$0.65	$21.75	$338.25	$381.75	5.72%
$405.00	Jul 17	$1.10	$24.85	$25.95	$379.05	$430.95	6.82%
$382.50	Jul 24	$12.95	$14.35	$27.30	$355.20	$409.80	7.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.92% of stock, avg 6.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$397.50	$370.00	Jul 17	$1.10	$2.40	$3.50	$366.50	$401.00
$397.50	$372.50	Jul 17	$1.10	$2.42	$3.52	$368.98	$401.02
$395.00	$372.50	Jul 17	$1.35	$2.42	$3.77	$368.73	$398.77
$395.00	$370.00	Jul 17	$1.35	$2.40	$3.75	$366.25	$398.75
$397.50	$375.00	Jul 17	$1.10	$3.08	$4.18	$370.82	$401.68
$390.00	$372.50	Jul 17	$1.85	$2.42	$4.27	$368.23	$394.27
$390.00	$370.00	Jul 17	$1.85	$2.40	$4.25	$365.75	$394.25
$395.00	$375.00	Jul 17	$1.35	$3.08	$4.43	$370.57	$399.43
$390.00	$375.00	Jul 17	$1.85	$3.08	$4.93	$370.07	$394.93
$397.50	$377.50	Jul 17	$1.10	$4.13	$5.23	$372.27	$402.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 431 found (best R:R 49.00, avg credit $4.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
350/352	360/370	Jul 17	$9.80	$0.20	49.00	$342.70	$369.80
360/370	380/390	Aug 21	$9.75	$0.25	39.00	$360.25	$389.75
360/365	380/385	Aug 7	$4.85	$0.15	32.33	$360.15	$384.85
350/352	375/378	Jul 24	$2.40	$0.10	24.00	$350.10	$377.40
380/390	410/420	Aug 21	$9.55	$0.45	21.22	$380.45	$419.55
320/322	365/368	Jul 24	$2.35	$0.15	15.67	$320.15	$367.35
330/332	335/340	Jul 24	$4.70	$0.30	15.67	$327.80	$339.70
340/342	365/368	Jul 24	$2.35	$0.15	15.67	$340.15	$367.35
330/340	360/370	Jul 17	$9.37	$0.63	14.87	$330.63	$369.37
340/345	360/370	Jul 17	$9.30	$0.70	13.29	$335.70	$369.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$425.00	$430.00	$435.00	Jul 31	$0.08	$4.92	61.50
$340.00	$350.00	$360.00	Jul 17	$0.20	$9.80	49.00
$377.50	$380.00	$382.50	Jul 24	$0.05	$2.45	49.00
$397.50	$400.00	$402.50	Jul 24	$0.05	$2.45	49.00
$385.00	$390.00	$395.00	Aug 7	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$395.00	$400.00	$405.00	Jul 17	$0.10	$4.90	49.00
$415.00	$420.00	$425.00	Jul 24	$0.10	$4.90	49.00
$430.00	$435.00	$440.00	Jul 24	$0.10	$4.90	49.00
$350.00	$355.00	$360.00	Jul 31	$0.10	$4.90	49.00
$330.00	$340.00	$350.00	Aug 21	$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. 106 found (best net $-7.70, 97 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$405.00	$420.00	1:2	Aug 7	-$3.60	$11.40
$440.00	$450.00	1:2	Jul 31	-$0.95	$9.05
$360.00	$370.00	1:2	Jul 17	-$3.50	$6.50
$385.00	$390.00	1:2	Jul 17	-$0.30	$4.70
$440.00	$450.00	1:2	Aug 21	-$5.50	$4.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$425.00	$395.00	1:2	Aug 7	-$7.70	$22.30
$335.00	$315.00	1:2	Aug 14	-$0.45	$19.55
$370.00	$350.00	1:2	Aug 28	-$8.45	$11.55
$330.00	$320.00	1:2	Jul 17	-$0.33	$9.67
$320.00	$310.00	1:2	Jul 31	-$0.88	$9.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 7.10%, avg 1.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Aug 28	$27.00	0.52	1.2%	7.10%	8.27%	--	11
$390.00	Aug 21	$22.20	0.49	2.5%	5.83%	8.32%	4	225
$385.00	Aug 14	$20.40	0.51	1.2%	5.36%	6.54%	66	2
$400.00	Aug 21	$18.40	0.43	5.1%	4.84%	9.95%	7	223
$390.00	Aug 14	$18.10	0.47	2.5%	4.76%	7.25%	92	79
$385.00	Aug 7	$18.00	0.50	1.2%	4.73%	5.90%	47	73
$390.00	Aug 7	$16.10	0.46	2.5%	4.23%	6.72%	10	29
$395.00	Aug 14	$15.80	0.44	3.8%	4.15%	7.95%	8	26
$410.00	Aug 21	$15.20	0.38	7.7%	3.99%	11.74%	1	134
$400.00	Aug 14	$14.00	0.41	5.1%	3.68%	8.80%	--	12

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 6,073

Total Puts 8,425

Put/Call Ratio 1.39

Net Difference -2,352

Prior's Put/Call Breakdown

Total Calls 1,160

Total Puts 2,876

Put/Call Ratio 2.48

Net Difference -1,716

Prior 7-Day Put/Call Summary

Total Calls 15,872

Total Puts 22,706

Average Put/Call Ratio 1.92

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