ADI - Options Database

ADI

ANALOG DEVICES INC

$372.46 -0.77%

$370.70 (-0.47%)🌙

as of 07/20 06:06 PM

(7/17 18:08) ◀

Monday, July 20, 2026 (6:06pm)

▶ (7/21 18:08)

◀ 7/20 18:06 ▶

Option Volume

Detail

ℹ

Current (07/20) 5,103

Calls: 2,282 (45%)

Puts: 2,821 (55%)

Prior (07/17) 16,965

Calls: 5,963 (35%)

Puts: 11,002 (65%)

Current vs Prior -69.92%

Calls: -61.73% (Calls)

Puts: -74.36% (Puts)

Prior 7-Day Total 62,433

Calls: 24,508 (39%)

Puts: 37,925 (61%)

Prior 7-Day Average 8,919

Calls: 3,501 (39%)

Puts: 5,417 (61%)

Current vs Prior 7-Day Avg -42.79%

Calls: -34.82%

Puts: -47.93%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/20) $14.40M

Calls: $9.07M (63%)

Puts: $5.33M (37%)

Prior (07/17) $16.86M

Calls: $5.02M (30%)

Puts: $11.83M (70%)

Current vs Prior -14.59%

Calls: +80.55%

Puts: -54.97%

Prior 7-Day Total $75.15M

Calls: $27.73M (37%)

Puts: $47.42M (63%)

Prior 7-Day Average $10.74M

Calls: $3.96M (37%)

Puts: $6.77M (63%)

Current vs Prior 7-Day Avg +34.11%

Calls: +128.95%

Puts: -21.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 1.24

Prior (07/17) 1.84

Current vs Prior -33.00%

Prior 7-Day Average 1.93

Current vs Prior 7-Day Avg -35.99%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/20) 85,375

Calls: 45,713 (54%)

Puts: 39,662 (46%)

Prior (07/17) 99,692

Calls: 56,351 (57%)

Puts: 43,341 (43%)

Current vs Prior -14.36%

Prior 7-Day Total 529,330

Calls: 299,859 (57%)

Puts: 229,471 (43%)

Prior 7-Day Average 75,618

Calls: 42,837 (57%)

Puts: 32,781 (43%)

Current vs Prior 7-Day Avg +12.90%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 7.20% | 9.77%15.06% | 19.93%

Prior 7.45% | 9.92%0.95% | 16.32%

Current vs Prior -3.37% | -1.52%+1492.51% | +22.17%

Prior 7-Day Avg 4.83% | 8.39%4.46% | 16.43%

Current vs 7-Day Avg +48.92% | +16.45%+237.98% | +21.33%

Prior 7-Day Eod 7.45% | 9.92%0.95% | 16.32%

Current vs 7-Day Eod -3.37% | -1.52%+1492.51% | +22.17%

Sentiment BULLISHBEARISH

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 bullish flow with 63% call dollar volume ($9.07M). Below-average activity with volume down 70% vs prior. Bearish P/C ratio of 1.24 indicates protective positioning. P/C ratio dropping 33% - sentiment shifting bullish.

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 NEUTRAL

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 52 of results (avg 7.6%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 28	78.00	81.50	$79.75	4.4%	2	0.87	--
$310.00	Aug 21	68.50	72.00	$70.25	5.0%	--	0.85	18
$310.00	Aug 28	69.80	73.50	$71.65	5.2%	1	0.84	--
$310.00	Aug 14	66.00	69.50	$67.75	5.2%	1	0.87	1
$320.00	Aug 21	60.60	64.00	$62.30	5.5%	--	0.81	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Aug 21	71.60	74.20	$72.90	3.6%	--	0.79	13
$390.00	Aug 21	35.90	37.60	$36.75	4.6%	11	0.56	97
$440.00	Jul 24	65.90	69.40	$67.65	5.2%	--	1.00	100
$435.00	Jul 24	61.00	64.50	$62.75	5.6%	--	0.93	62
$425.00	Aug 7	54.80	58.00	$56.40	5.7%	2	0.81	158

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. 72 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Jul 24	38.70	41.90	$40.30	7.9%	--	0.87	15
$310.00	Aug 14	66.00	69.50	$67.75	5.2%	1	0.87	1
$300.00	Aug 28	78.00	81.50	$79.75	4.4%	2	0.87	--
$310.00	Aug 21	68.50	72.00	$70.25	5.0%	--	0.85	18
$340.00	Jul 24	34.40	37.50	$35.95	8.6%	3	0.84	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 24	65.90	69.40	$67.65	5.2%	--	1.00	100
$430.00	Jul 24	56.10	59.60	$57.85	6.1%	--	0.93	22
$435.00	Jul 24	61.00	64.50	$62.75	5.6%	--	0.93	62
$425.00	Jul 24	51.40	54.80	$53.10	6.4%	--	0.92	58
$420.00	Jul 24	46.60	50.10	$48.35	7.2%	--	0.91	10

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 3.3K, top 670)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 21	19.70	22.10	$20.90	11.5%	250	0.45	390
$425.00	Jul 24	0.35	1.50	$0.93	123.7%	36	0.07	1.1K
$380.00	Jul 31	13.10	15.80	$14.45	18.7%	36	0.46	109
$400.00	Jul 24	3.00	4.40	$3.70	37.8%	34	0.21	174
$420.00	Jul 24	0.55	1.70	$1.13	101.8%	32	0.08	433

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 21	20.20	22.50	$21.35	10.8%	670	0.39	881
$355.00	Aug 21	17.50	20.20	$18.85	14.3%	462	0.36	--
$350.00	Aug 21	15.70	18.50	$17.10	16.4%	166	0.33	282
$362.50	Aug 21	20.60	23.40	$22.00	12.7%	143	0.40	--
$357.50	Aug 21	18.50	21.30	$19.90	14.1%	114	0.37	--

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 37.0%, max 99.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$435.00	Jul 24	Aug 14	91.6%	58.5%	56.5%	12	26
$445.00	Jul 24	Aug 21	95.9%	61.7%	55.6%	14	66
$340.00	Jul 24	Aug 21	94.5%	64.3%	47.1%	13	27
$440.00	Jul 24	Aug 21	86.4%	61.3%	41.0%	8	129
$365.00	Jul 24	Aug 14	85.8%	61.1%	40.4%	--	48

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jul 24	Aug 28	132.1%	66.1%	99.9%	4	8
$315.00	Jul 24	Aug 21	105.4%	66.6%	58.2%	4	49
$302.50	Jul 24	Jul 31	131.0%	82.8%	58.1%	11	--
$320.00	Jul 24	Aug 21	103.6%	66.0%	56.8%	15	220
$325.00	Jul 24	Aug 21	101.3%	65.6%	54.4%	5	22

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 32.33, avg 4.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$435.00	$440.00	Aug 7	$0.15	$4.85	$0.15	32.33	$435.15
$420.00	$425.00	Jul 24	$0.20	$4.80	$0.20	24.00	$420.20
$405.00	$407.50	Jul 24	$0.13	$2.37	$0.13	18.23	$405.13
$427.50	$430.00	Jul 24	$0.13	$2.37	$0.13	18.23	$427.63
$430.00	$440.00	Jul 31	$0.53	$9.47	$0.53	17.87	$430.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$330.00	$327.50	Jul 24	$0.10	$2.40	$0.10	24.00	$329.90
$315.00	$312.50	Jul 24	$0.12	$2.38	$0.12	19.83	$314.88
$320.00	$317.50	Jul 24	$0.12	$2.38	$0.12	19.83	$319.88
$342.50	$340.00	Jul 24	$0.12	$2.38	$0.12	19.83	$342.38
$302.50	$300.00	Jul 24	$0.13	$2.37	$0.13	18.23	$302.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 220 found (best R:R 49.00, avg 1.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$335.00	$340.00	Jul 24	$4.35	$4.35	$0.65	6.69	$339.35
$340.00	$345.00	Jul 24	$4.35	$4.35	$0.65	6.69	$344.35
$300.00	$310.00	Aug 28	$8.10	$8.10	$1.90	4.26	$308.10
$310.00	$320.00	Aug 21	$7.95	$7.95	$2.05	3.88	$317.95
$310.00	$340.00	Aug 14	$23.65	$23.65	$6.35	3.72	$333.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$435.00	$430.00	Jul 24	$4.90	$4.90	$0.10	49.00	$430.10
$425.00	$420.00	Jul 24	$4.75	$4.75	$0.25	19.00	$420.25
$430.00	$425.00	Jul 24	$4.75	$4.75	$0.25	19.00	$425.25
$420.00	$415.00	Jul 24	$4.60	$4.60	$0.40	11.50	$415.40
$415.00	$410.00	Jul 24	$4.55	$4.55	$0.45	10.11	$410.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $5.33, cheapest $0.28)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$440.00	Jul 24	Jul 31	$1.47	86.4%	69.8%
$430.00	Jul 24	Jul 31	$1.70	84.5%	66.9%
$425.00	Jul 24	Jul 31	$2.00	82.7%	66.4%
$435.00	Jul 24	Aug 7	$2.35	91.6%	59.7%
$420.00	Jul 24	Jul 31	$2.45	80.5%	66.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$300.00	Jul 24	Jul 31	$0.28	132.1%	83.4%
$302.50	Jul 24	Jul 31	$0.30	131.0%	82.8%
$310.00	Jul 24	Jul 31	$1.62	97.9%	81.4%
$320.00	Jul 24	Jul 31	$1.63	103.6%	77.7%
$425.00	Jul 24	Jul 31	$1.65	82.7%	66.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 6.91% of stock, avg 12.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Jul 24	$11.55	$14.20	$25.75	$349.25	$400.75	6.91%
$370.00	Jul 24	$14.15	$11.70	$25.85	$344.15	$395.85	6.94%
$377.50	Jul 24	$10.70	$15.25	$25.95	$351.55	$403.45	6.97%
$367.50	Jul 24	$15.55	$10.45	$26.00	$341.50	$393.50	6.98%
$380.00	Jul 24	$9.40	$16.80	$26.20	$353.80	$406.20	7.03%
$365.00	Jul 24	$17.15	$9.60	$26.75	$338.25	$391.75	7.18%
$382.50	Jul 24	$8.55	$18.20	$26.75	$355.75	$409.25	7.18%
$385.00	Jul 24	$7.45	$19.70	$27.15	$357.85	$412.15	7.29%
$362.50	Jul 24	$18.90	$8.55	$27.45	$335.05	$389.95	7.37%
$387.50	Jul 24	$6.65	$21.00	$27.65	$359.85	$415.15	7.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 4.30% of stock, avg 8.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$385.00	$362.50	Jul 24	$7.45	$8.55	$16.00	$346.50	$401.00
$405.00	$355.00	Jul 31	$6.30	$10.45	$16.75	$338.25	$421.75
$385.00	$365.00	Jul 24	$7.45	$9.60	$17.05	$347.95	$402.05
$382.50	$362.50	Jul 24	$8.55	$8.55	$17.10	$345.40	$399.60
$385.00	$367.50	Jul 24	$7.45	$10.45	$17.90	$349.60	$402.90
$380.00	$362.50	Jul 24	$9.40	$8.55	$17.95	$344.55	$397.95
$400.00	$355.00	Jul 31	$7.50	$10.45	$17.95	$337.05	$417.95
$425.00	$300.00	Aug 28	$12.25	$5.85	$18.10	$281.90	$443.10
$382.50	$365.00	Jul 24	$8.55	$9.60	$18.15	$346.85	$400.65
$405.00	$360.00	Jul 31	$6.30	$11.85	$18.15	$341.85	$423.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 457 found (best R:R 19.00, avg credit $4.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
310/312	335/340	Jul 24	$4.75	$0.25	19.00	$307.75	$339.75
310/312	340/345	Jul 24	$4.75	$0.25	19.00	$307.75	$344.75
325/328	335/340	Jul 24	$4.60	$0.40	11.50	$322.90	$339.60
325/328	340/345	Jul 24	$4.60	$0.40	11.50	$322.90	$344.60
330/332	335/340	Jul 24	$4.58	$0.42	10.90	$327.92	$339.58
330/332	340/345	Jul 24	$4.58	$0.42	10.90	$327.92	$344.58
320/322	335/340	Jul 24	$4.55	$0.45	10.11	$317.95	$339.55
320/322	340/345	Jul 24	$4.55	$0.45	10.11	$317.95	$344.55
315/318	335/340	Jul 24	$4.53	$0.47	9.64	$312.97	$339.53
315/318	340/345	Jul 24	$4.53	$0.47	9.64	$312.97	$344.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$345.00	$350.00	$355.00	Jul 24	$0.05	$4.95	99.00
$400.00	$410.00	$420.00	Aug 21	$0.15	$9.85	65.67
$370.00	$380.00	$390.00	Aug 21	$0.25	$9.75	39.00
$360.00	$365.00	$370.00	Jul 31	$0.15	$4.85	32.33
$400.00	$405.00	$410.00	Jul 31	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$400.00	$405.00	$410.00	Jul 24	$0.05	$4.95	99.00
$410.00	$415.00	$420.00	Jul 24	$0.05	$4.95	99.00
$360.00	$365.00	$370.00	Aug 7	$0.10	$4.90	49.00
$312.50	$315.00	$317.50	Jul 24	$0.06	$2.44	40.67
$405.00	$410.00	$415.00	Jul 24	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-1.15, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$420.00	1:2	Aug 28	-$1.15	$33.85
$400.00	$420.00	1:2	Aug 7	-$0.70	$19.30
$340.00	$365.00	1:2	Aug 14	-$12.00	$13.00
$405.00	$420.00	1:2	Aug 14	-$4.50	$10.50
$310.00	$340.00	1:2	Aug 14	-$20.45	$9.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$425.00	$395.00	1:2	Aug 7	-$10.40	$19.60
$315.00	$300.00	1:2	Aug 7	-$0.56	$14.44
$370.00	$350.00	1:2	Aug 28	-$10.10	$9.90
$320.00	$310.00	1:2	Jul 31	-$1.27	$8.73
$360.00	$345.00	1:2	Aug 14	-$6.60	$8.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 7.49%, avg 2.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$375.00	Aug 28	$27.90	0.53	0.7%	7.49%	8.17%	--	33
$380.00	Aug 21	$23.90	0.50	2.0%	6.42%	8.44%	23	150
$385.00	Aug 28	$23.40	0.48	3.4%	6.28%	9.65%	2	11
$390.00	Aug 21	$19.70	0.45	4.7%	5.29%	10.00%	250	390
$380.00	Aug 14	$19.60	0.49	2.0%	5.26%	7.29%	12	7
$392.50	Aug 21	$18.30	0.43	5.4%	4.91%	10.29%	4	--
$385.00	Aug 14	$17.60	0.46	3.4%	4.73%	8.09%	1	33
$380.00	Aug 7	$16.50	0.47	2.0%	4.43%	6.45%	12	24
$400.00	Aug 21	$15.30	0.39	7.4%	4.11%	11.50%	3	231
$390.00	Aug 14	$15.00	0.42	4.7%	4.03%	8.74%	--	170

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 2,282

Total Puts 2,821

Put/Call Ratio 1.24

Net Difference -539

Prior's Put/Call Breakdown

Total Calls 5,963

Total Puts 11,002

Put/Call Ratio 1.84

Net Difference -5,039

Prior 7-Day Put/Call Summary

Total Calls 24,508

Total Puts 37,925

Average Put/Call Ratio 1.93

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