ADI - Options Database

ADI

ANALOG DEVICES INC

$371.89 +0.01%

$372.02 (+0.04%)🌙

as of 07/27 06:08 PM

(7/24 01:47) ◀

Monday, July 27, 2026 (6:08pm)

▶ (7/28 18:13)

◀ 7/27 18:08 ▶

Option Volume

Detail

ℹ

Current (07/27) 3,638

Calls: 2,320 (64%)

Puts: 1,318 (36%)

Prior (07/24) 14,945

Calls: 6,485 (43%)

Puts: 8,460 (57%)

Current vs Prior -75.66%

Calls: -64.23% (Calls)

Puts: -84.42% (Puts)

Prior 7-Day Total 76,759

Calls: 31,740 (41%)

Puts: 45,019 (59%)

Prior 7-Day Average 10,965

Calls: 4,534 (41%)

Puts: 6,431 (59%)

Current vs Prior 7-Day Avg -66.82%

Calls: -48.83%

Puts: -79.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27) $7.72M

Calls: $6.01M (78%)

Puts: $1.71M (22%)

Prior (07/24) $8.55M

Calls: $3.29M (39%)

Puts: $5.26M (61%)

Current vs Prior -9.73%

Calls: +82.39%

Puts: -67.43%

Prior 7-Day Total $87.75M

Calls: $39.15M (45%)

Puts: $48.60M (55%)

Prior 7-Day Average $12.54M

Calls: $5.59M (45%)

Puts: $6.94M (55%)

Current vs Prior 7-Day Avg -38.41%

Calls: +7.42%

Puts: -75.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27) 0.57

Prior (07/24) 1.30

Current vs Prior -56.45%

Prior 7-Day Average 1.35

Current vs Prior 7-Day Avg -57.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27) 89,133

Calls: 47,873 (54%)

Puts: 41,260 (46%)

Prior (07/24) 32,452

Calls: 14,697 (45%)

Puts: 17,755 (55%)

Current vs Prior +174.66%

Prior 7-Day Total 518,723

Calls: 280,312 (54%)

Puts: 238,411 (46%)

Prior 7-Day Average 74,103

Calls: 40,044 (54%)

Puts: 34,058 (46%)

Current vs Prior 7-Day Avg +20.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.39% | 8.23%12.96% | 18.10%

Prior 6.13% | 8.65%13.18% | 18.21%

Current vs Prior -12.07% | -4.83%-1.64% | -0.60%

Prior 7-Day Avg 5.68% | 8.83%10.77% | 18.44%

Current vs 7-Day Avg -5.13% | -6.79%+20.31% | -1.85%

Prior 7-Day Eod 6.13% | 8.65%13.18% | 18.21%

Current vs 7-Day Eod -12.07% | -4.83%-1.64% | -0.60%

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

Strong bullish conviction with 78% of dollar volume in calls ($6.01M) vs puts ($1.71M). Below-average activity with volume down 76% vs prior. Bullish P/C ratio of 0.57. P/C ratio dropping 56% - 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 BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 28 of results (avg 7.5%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 21	42.10	44.50	$43.30	5.5%	--	0.74	20
$320.00	Aug 21	57.60	61.00	$59.30	5.7%	--	0.83	32
$310.00	Aug 21	65.50	69.40	$67.45	5.8%	--	0.87	18
$355.00	Aug 21	32.00	34.50	$33.25	7.5%	122	0.65	--
$322.50	Jul 31	48.30	52.10	$50.20	7.6%	1	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Aug 21	69.50	72.60	$71.05	4.4%	1	0.84	13
$437.50	Jul 31	63.60	66.90	$65.25	5.1%	1	0.93	--
$435.00	Sep 4	68.00	71.60	$69.80	5.2%	4	0.78	--
$420.00	Aug 21	52.90	55.80	$54.35	5.3%	--	0.76	12
$430.00	Sep 4	63.70	67.60	$65.65	5.9%	2	0.76	--

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 0.66, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$322.50	Jul 31	48.30	52.10	$50.20	7.6%	1	0.92	--
$310.00	Aug 21	65.50	69.40	$67.45	5.8%	--	0.87	18
$320.00	Aug 21	57.60	61.00	$59.30	5.7%	--	0.83	32
$340.00	Aug 21	42.10	44.50	$43.30	5.5%	--	0.74	20
$355.00	Aug 7	23.40	26.50	$24.95	12.4%	3	0.70	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$437.50	Jul 31	63.60	66.90	$65.25	5.1%	1	0.93	--
$420.00	Jul 31	46.20	49.50	$47.85	6.9%	1	0.93	18
$425.00	Jul 31	51.10	54.40	$52.75	6.3%	1	0.93	1
$425.00	Aug 7	52.00	55.40	$53.70	6.3%	1	0.91	158
$405.00	Jul 31	32.10	35.20	$33.65	9.2%	--	0.91	27

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 2.6K, top 246)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 31	5.30	6.70	$6.00	23.3%	246	0.38	969
$377.50	Jul 31	6.40	7.80	$7.10	19.7%	226	0.42	18
$370.00	Jul 31	9.30	11.60	$10.45	22.0%	126	0.54	5
$440.00	Aug 7	0.05	2.15	$1.10	190.9%	122	0.07	194
$355.00	Aug 21	32.00	34.50	$33.25	7.5%	122	0.65	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Jul 31	11.40	13.30	$12.35	15.4%	170	0.58	33
$370.00	Jul 31	7.90	9.20	$8.55	15.2%	142	0.46	1.1K
$300.00	Aug 21	2.60	4.30	$3.45	49.3%	130	0.10	137
$360.00	Aug 21	16.00	18.80	$17.40	16.1%	119	0.39	1.4K
$372.50	Jul 31	8.80	10.40	$9.60	16.7%	56	0.50	33

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 18.1%, max 68.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$435.00	Jul 31	Aug 28	97.9%	58.1%	68.6%	1	19
$430.00	Jul 31	Aug 21	92.4%	58.8%	57.0%	2	533
$425.00	Jul 31	Aug 21	86.7%	59.5%	45.7%	1	1.1K
$420.00	Jul 31	Aug 28	76.6%	58.8%	30.4%	6	39
$402.50	Jul 31	Aug 7	59.9%	55.1%	8.7%	--	64

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 31	Aug 28	105.1%	63.1%	66.5%	--	66
$425.00	Jul 31	Aug 7	86.7%	53.8%	61.1%	2	159
$320.00	Jul 31	Aug 21	101.0%	65.6%	54.0%	1	198
$325.00	Jul 31	Aug 21	93.8%	64.7%	44.9%	4	40
$300.00	Jul 31	Aug 28	93.5%	64.6%	44.7%	26	52

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 49.00, avg 4.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$440.00	$445.00	Aug 21	$0.10	$4.90	$0.10	49.00	$440.10
$430.00	$435.00	Aug 7	$0.20	$4.80	$0.20	24.00	$430.20
$405.00	$407.50	Jul 31	$0.13	$2.37	$0.13	18.23	$405.13
$412.50	$415.00	Jul 31	$0.15	$2.35	$0.15	15.67	$412.65
$425.00	$430.00	Aug 7	$0.32	$4.68	$0.32	14.62	$425.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$317.50	$310.00	Jul 31	$0.32	$7.18	$0.32	22.44	$317.18
$330.00	$327.50	Jul 31	$0.12	$2.38	$0.12	19.83	$329.88
$352.50	$350.00	Jul 31	$0.15	$2.35	$0.15	15.67	$352.35
$320.00	$300.00	Aug 7	$1.23	$18.77	$1.23	15.26	$318.77
$335.00	$332.50	Jul 31	$0.16	$2.34	$0.16	14.63	$334.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 188 found (best R:R 49.00, avg 1.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$322.50	$365.00	Jul 31	$36.65	$36.65	$5.85	6.26	$359.15
$310.00	$320.00	Aug 21	$8.15	$8.15	$1.85	4.41	$318.15
$320.00	$340.00	Aug 21	$16.00	$16.00	$4.00	4.00	$336.00
$350.00	$355.00	Aug 21	$3.55	$3.55	$1.45	2.45	$353.55
$365.00	$367.50	Aug 21	$1.75	$1.75	$0.75	2.33	$366.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$425.00	$420.00	Jul 31	$4.90	$4.90	$0.10	49.00	$420.10
$420.00	$405.00	Jul 31	$14.20	$14.20	$0.80	17.75	$405.80
$405.00	$400.00	Jul 31	$4.55	$4.55	$0.45	10.11	$400.45
$400.00	$395.00	Jul 31	$4.35	$4.35	$0.65	6.69	$395.65
$425.00	$395.00	Aug 7	$25.10	$25.10	$4.90	5.12	$399.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $5.22, cheapest $0.19)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$425.00	Jul 31	Aug 7	$0.19	86.7%	53.8%
$440.00	Aug 7	Aug 14	$0.68	62.0%	53.8%
$420.00	Jul 31	Aug 7	$0.83	76.6%	53.8%
$415.00	Jul 31	Aug 7	$1.98	60.6%	55.3%
$410.00	Jul 31	Aug 7	$2.25	61.0%	54.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$300.00	Jul 31	Aug 7	$0.35	93.5%	67.6%
$325.00	Jul 31	Aug 7	$0.43	93.8%	60.7%
$320.00	Jul 31	Aug 7	$0.50	101.0%	66.2%
$425.00	Jul 31	Aug 7	$0.95	86.7%	53.8%
$330.00	Jul 31	Aug 7	$1.95	77.5%	64.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 5.11% of stock, avg 10.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$370.00	Jul 31	$10.45	$8.55	$19.00	$351.00	$389.00	5.11%
$367.50	Jul 31	$11.95	$7.10	$19.05	$348.45	$386.55	5.12%
$375.00	Jul 31	$8.30	$10.95	$19.25	$355.75	$394.25	5.18%
$377.50	Jul 31	$7.10	$12.35	$19.45	$358.05	$396.95	5.23%
$380.00	Jul 31	$6.00	$13.50	$19.50	$360.50	$399.50	5.24%
$365.00	Jul 31	$13.55	$6.35	$19.90	$345.10	$384.90	5.35%
$382.50	Jul 31	$4.95	$15.40	$20.35	$362.15	$402.85	5.47%
$385.00	Jul 31	$4.20	$17.15	$21.35	$363.65	$406.35	5.74%
$390.00	Jul 31	$2.98	$20.75	$23.73	$366.27	$413.73	6.38%
$395.00	Jul 31	$2.05	$24.75	$26.80	$368.20	$421.80	7.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 2.58% of stock, avg 6.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$385.00	$362.50	Jul 31	$4.20	$5.40	$9.60	$352.90	$394.60
$382.50	$362.50	Jul 31	$4.95	$5.40	$10.35	$352.15	$392.85
$385.00	$365.00	Jul 31	$4.20	$6.35	$10.55	$354.45	$395.55
$445.00	$310.00	Aug 28	$5.10	$5.45	$10.55	$299.45	$455.55
$382.50	$365.00	Jul 31	$4.95	$6.35	$11.30	$353.70	$393.80
$385.00	$367.50	Jul 31	$4.20	$7.10	$11.30	$356.20	$396.30
$380.00	$362.50	Jul 31	$6.00	$5.40	$11.40	$351.10	$391.40
$382.50	$367.50	Jul 31	$4.95	$7.10	$12.05	$355.45	$394.55
$435.00	$310.00	Aug 28	$6.85	$5.45	$12.30	$297.70	$447.30
$380.00	$365.00	Jul 31	$6.00	$6.35	$12.35	$352.65	$392.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 374 found (best R:R 49.00, avg credit $3.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
340/345	350/355	Aug 21	$4.90	$0.10	49.00	$340.10	$354.90
345/350	355/360	Aug 21	$4.80	$0.20	24.00	$345.20	$359.80
330/335	350/355	Aug 21	$4.75	$0.25	19.00	$330.25	$354.75
370/375	390/395	Aug 14	$4.55	$0.45	10.11	$370.45	$394.55
370/375	380/385	Aug 14	$4.50	$0.50	9.00	$370.50	$384.50
325/330	350/355	Aug 21	$4.50	$0.50	9.00	$325.50	$354.50
360/365	375/380	Aug 14	$4.45	$0.55	8.09	$360.55	$379.45
320/325	350/355	Aug 21	$4.45	$0.55	8.09	$320.55	$354.45
355/365	375/385	Aug 28	$8.85	$1.15	7.70	$356.15	$383.85
308/310	365/368	Jul 31	$2.20	$0.30	7.33	$307.80	$367.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$430.00	$435.00	$440.00	Aug 21	$0.05	$4.95	99.00
$420.00	$425.00	$430.00	Aug 7	$0.09	$4.91	54.56
$377.50	$380.00	$382.50	Jul 31	$0.05	$2.45	49.00
$425.00	$430.00	$435.00	Aug 7	$0.12	$4.88	40.67
$392.50	$395.00	$397.50	Jul 31	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$325.00	$330.00	Aug 21	$0.05	$4.95	99.00
$327.50	$330.00	$332.50	Jul 31	$0.05	$2.45	49.00
$352.50	$355.00	$357.50	Jul 31	$0.05	$2.45	49.00
$372.50	$375.00	$377.50	Jul 31	$0.05	$2.45	49.00
$375.00	$377.50	$380.00	Aug 7	$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. 76 found (best net $-3.50, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$420.00	1:2	Aug 28	-$4.60	$15.40
$420.00	$435.00	1:2	Aug 28	-$3.80	$11.20
$420.00	$430.00	1:2	Aug 14	-$2.18	$7.82
$435.00	$445.00	1:2	Aug 28	-$3.35	$6.65
$402.50	$410.00	1:2	Aug 7	-$1.55	$5.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$425.00	$395.00	1:2	Aug 7	-$3.50	$26.50
$315.00	$300.00	1:2	Aug 14	-$0.42	$14.58
$360.00	$345.00	1:2	Aug 14	-$2.95	$12.05
$330.00	$320.00	1:2	Aug 14	-$2.10	$7.90
$310.00	$300.00	1:2	Aug 21	-$2.50	$7.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 6.35%, avg 1.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$375.00	Aug 28	$23.60	0.52	0.8%	6.35%	7.18%	--	33
$372.50	Aug 21	$22.10	0.53	0.2%	5.94%	6.11%	1	--
$375.00	Aug 21	$20.80	0.51	0.8%	5.59%	6.43%	--	40
$385.00	Sep 4	$20.30	0.46	3.5%	5.46%	8.98%	5	--
$385.00	Aug 28	$19.10	0.46	3.5%	5.14%	8.66%	5	11
$380.00	Aug 21	$18.60	0.48	2.2%	5.00%	7.18%	28	176
$382.50	Aug 21	$18.50	0.46	2.9%	4.97%	7.83%	3	39
$372.50	Aug 14	$16.80	0.52	0.2%	4.52%	4.68%	3	--
$385.00	Aug 21	$16.60	0.45	3.5%	4.46%	7.99%	--	27
$387.50	Aug 21	$15.60	0.43	4.2%	4.19%	8.39%	--	50

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 2,320

Total Puts 1,318

Put/Call Ratio 0.57

Net Difference 1,002

Prior's Put/Call Breakdown

Total Calls 6,485

Total Puts 8,460

Put/Call Ratio 1.30

Net Difference -1,975

Prior 7-Day Put/Call Summary

Total Calls 31,740

Total Puts 45,019

Average Put/Call Ratio 1.35

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