Tour v472
ADI
ANALOG DEVICES INC
$366.67 +3.76%
$368.91 (+0.61%)🌙
as of 07/30 06:14 PM
(7/29 18:15) ◀
|
Thursday, July 30, 2026 (6:14pm)
January 2026
|
▶ (7/31 18:09)
◀ 7/30 18:14 ▶

Option Volume

Detail
ℹ
Current (07/30) 10,271
Calls: 1,538 (15%)
Puts: 8,733 (85%)
Prior (07/29) 11,743
Calls: 4,024 (34%)
Puts: 7,719 (66%)
Current vs Prior -12.54%
Calls: -61.78% (Calls)
Puts: +13.14% (Puts)
Prior 7-Day Total 59,861
Calls: 24,984 (42%)
Puts: 34,877 (58%)
Prior 7-Day Average 8,551
Calls: 3,569 (42%)
Puts: 4,982 (58%)
Current vs Prior 7-Day Avg +20.11%
Calls: -56.91%
Puts: +75.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $10.01M
Calls: $4.53M (45%)
Puts: $5.48M (55%)
Prior (07/29) $17.13M
Calls: $4.84M (28%)
Puts: $12.29M (72%)
Current vs Prior -41.55%
Calls: -6.34%
Puts: -55.41%
Prior 7-Day Total $67.24M
Calls: $33.21M (49%)
Puts: $34.03M (51%)
Prior 7-Day Average $9.61M
Calls: $4.74M (49%)
Puts: $4.86M (51%)
Current vs Prior 7-Day Avg +4.23%
Calls: -4.47%
Puts: +12.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 5.68
Prior (07/29) 1.92
Current vs Prior +196.01%
Prior 7-Day Average 1.43
Current vs Prior 7-Day Avg +297.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 31,451
Calls: 14,655 (47%)
Puts: 16,796 (53%)
Prior (07/29) 34,023
Calls: 18,139 (53%)
Puts: 15,884 (47%)
Current vs Prior -7.56%
Prior 7-Day Total 386,382
Calls: 203,571 (53%)
Puts: 182,811 (47%)
Prior 7-Day Average 55,197
Calls: 29,081 (53%)
Puts: 26,115 (47%)
Current vs Prior 7-Day Avg -43.02%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.11% | 7.06%12.27% | 17.29%
Prior 4.80% | 8.02%12.85% | 17.94%
Current vs Prior -35.18% | -11.96%-4.48% | -3.63%
Prior 7-Day Avg 5.32% | 8.41%13.54% | 18.66%
Current vs 7-Day Avg -41.60% | -16.01%-9.39% | -7.32%
Prior 7-Day Eod 4.80% | 8.02%12.85% | 17.94%
Current vs 7-Day Eod -35.18% | -11.96%-4.48% | -3.63%
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

Extreme bearish P/C ratio of 5.68 - heavy put buying. P/C ratio rising 196% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 7.6%, best 6.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.50Aug 744.4047.90$46.157.6%10.923
$340.00Aug 2136.7039.70$38.207.9%60.71--
$330.00Aug 1439.8043.30$41.558.4%30.83--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 3151.8055.00$53.406.0%220.94--
$402.50Jul 3134.3037.00$35.657.6%40.91--
$400.00Aug 1436.2039.10$37.657.7%10.77--
$405.00Jul 3136.8039.90$38.358.1%200.95--

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. 29 found (avg delta 0.74, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Jul 3120.8024.20$22.5015.1%10.92--
$322.50Aug 744.4047.90$46.157.6%10.923
$330.00Aug 1439.8043.30$41.558.4%30.83--
$347.50Aug 723.2025.90$24.5511.0%30.74--
$340.00Aug 2136.7039.70$38.207.9%60.71--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Jul 3136.8039.90$38.358.1%200.95--
$420.00Jul 3151.8055.00$53.406.0%220.94--
$385.00Jul 3116.8020.30$18.5518.9%20.9250
$400.00Jul 3131.4035.00$33.2010.8%10.91--
$392.50Jul 3123.9027.10$25.5012.5%40.91--

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 8.5K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$382.50Jul 310.151.10$0.63150.8%1030.11193
$395.00Aug 72.203.70$2.9550.8%930.19--
$375.00Jul 311.252.50$1.8866.5%290.26809
$380.00Jul 310.401.45$0.93112.9%220.151.2K
$400.00Aug 219.0010.70$9.8517.3%200.30252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 310.451.45$0.95105.3%2.1K0.12187
$357.50Aug 77.209.30$8.2525.5%1.7K0.363
$310.00Aug 70.001.90$0.95200.0%1.7K0.057
$357.50Jul 311.402.60$2.0060.0%1.1K0.241.1K
$352.50Jul 310.701.75$1.2385.4%3190.163

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 47.9%, max 238.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Jul 31Aug 28123.2%58.6%110.0%6--
$395.00Jul 31Aug 21112.8%60.4%86.7%634
$405.00Jul 31Aug 21113.8%61.0%86.6%1262
$390.00Jul 31Aug 2199.8%60.5%65.0%14688
$365.00Jul 31Aug 769.6%57.5%21.0%115
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 31Aug 21222.3%65.7%238.4%15--
$325.00Jul 31Aug 21172.8%63.9%170.4%330
$400.00Jul 31Aug 14123.2%53.9%128.4%2--
$340.00Jul 31Aug 21126.3%62.7%101.5%111.9K
$335.00Jul 31Aug 21125.2%62.7%99.5%1924

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 21.73, avg 4.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$415.00$420.00Aug 7$0.22$4.78$0.2221.73$415.22
$410.00$415.00Aug 7$0.28$4.72$0.2816.86$410.28
$382.50$385.00Jul 31$0.15$2.35$0.1515.67$382.65
$425.00$430.00Aug 14$0.32$4.68$0.3214.62$425.32
$425.00$430.00Aug 21$0.35$4.65$0.3513.29$425.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$307.50$300.00Jul 31$0.35$7.15$0.3520.43$307.15
$335.00$330.00Jul 31$0.33$4.67$0.3314.15$334.67
$347.50$345.00Jul 31$0.17$2.33$0.1713.71$347.33
$325.00$315.00Aug 7$0.70$9.30$0.7013.29$324.30
$350.00$347.50Jul 31$0.18$2.32$0.1812.89$349.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 15.67, avg 0.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$345.00$360.00Jul 31$13.25$13.25$1.757.57$358.25
$322.50$347.50Aug 7$21.60$21.60$3.406.35$344.10
$330.00$367.50Aug 14$25.35$25.35$12.152.09$355.35
$347.50$362.50Aug 7$9.65$9.65$5.351.80$357.15
$340.00$357.50Aug 21$11.15$11.15$6.351.76$351.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$385.00Jul 31$4.70$4.70$0.3015.67$385.30
$392.50$390.00Jul 31$2.25$2.25$0.259.00$390.25
$385.00$377.50Jul 31$6.55$6.55$0.956.89$378.45
$390.00$385.00Aug 7$3.80$3.80$1.203.17$386.20
$385.00$380.00Aug 7$3.65$3.65$1.352.70$381.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $5.43, cheapest $0.53)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$405.00Jul 31Aug 7$1.17113.8%53.8%
$435.00Aug 21Aug 28$1.2259.6%56.6%
$400.00Jul 31Aug 7$1.25123.2%53.9%
$440.00Aug 21Aug 28$1.3058.9%56.8%
$420.00Aug 7Aug 14$1.5554.1%53.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$325.00Jul 31Aug 7$0.53172.8%65.1%
$330.00Jul 31Aug 7$1.73124.5%63.8%
$335.00Jul 31Aug 7$2.02125.2%62.5%
$340.00Jul 31Aug 7$2.33126.3%61.5%
$360.00Aug 7Aug 14$3.8058.0%55.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 2.81% of stock, avg 8.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$365.00Jul 31$6.10$4.20$10.30$354.70$375.302.81%
$375.00Jul 31$1.88$10.20$12.08$362.92$387.083.29%
$377.50Jul 31$1.30$12.00$13.30$364.20$390.803.63%
$385.00Jul 31$0.48$18.55$19.03$365.97$404.035.19%
$345.00Jul 31$22.50$0.60$23.10$321.90$368.106.30%
$390.00Jul 31$1.02$23.25$24.27$365.73$414.276.62%
$365.00Aug 7$13.40$11.45$24.85$340.15$389.856.78%
$380.00Aug 7$6.80$19.65$26.45$353.55$406.457.21%
$385.00Aug 7$5.25$23.30$28.55$356.45$413.557.79%
$347.50Aug 7$24.55$5.20$29.75$317.75$377.258.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 102 found (cheapest 0.59% of stock, avg 5.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$352.50Jul 31$0.93$1.23$2.16$350.34$382.16
$380.00$355.00Jul 31$0.93$1.55$2.48$352.52$382.48
$377.50$352.50Jul 31$1.30$1.23$2.53$349.97$380.03
$377.50$355.00Jul 31$1.30$1.55$2.85$352.15$380.35
$380.00$357.50Jul 31$0.93$2.00$2.93$354.57$382.93
$375.00$352.50Jul 31$1.88$1.23$3.11$349.39$378.11
$377.50$357.50Jul 31$1.30$2.00$3.30$354.20$380.80
$375.00$355.00Jul 31$1.88$1.55$3.43$351.57$378.43
$372.50$352.50Jul 31$2.60$1.23$3.83$348.67$376.33
$375.00$357.50Jul 31$1.88$2.00$3.88$353.62$378.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 360 found (best R:R 15.67, avg credit $2.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
355/358362/365Aug 7$2.35$0.1515.67$355.15$364.85
362/365370/372Aug 14$2.35$0.1515.67$362.65$372.35
345/348385/388Aug 21$2.35$0.1515.67$345.15$387.35
308/310345/360Jul 31$13.93$1.0713.02$296.07$358.93
360/362368/370Aug 14$2.30$0.2011.50$360.20$369.80
362/365392/395Aug 14$2.30$0.2011.50$362.70$394.80
335/340345/360Jul 31$13.77$1.2311.20$326.23$358.77
300/308345/360Jul 31$13.60$1.409.71$293.90$358.60
330/335345/360Jul 31$13.58$1.429.56$321.42$358.58
348/350368/370Aug 14$2.25$0.259.00$347.75$369.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$410.00$415.00$420.00Aug 7$0.06$4.9482.33
$382.50$385.00$387.50Jul 31$0.05$2.4549.00
$380.00$382.50$385.00Aug 7$0.05$2.4549.00
$372.50$375.00$377.50Aug 21$0.05$2.4549.00
$425.00$430.00$435.00Aug 28$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$315.00$320.00Aug 21$0.10$4.9049.00
$315.00$320.00$325.00Aug 21$0.10$4.9049.00
$320.00$325.00$330.00Aug 21$0.10$4.9049.00
$325.00$330.00$335.00Aug 7$0.12$4.8840.67
$380.00$385.00$390.00Aug 7$0.15$4.8532.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 77 found (best net $-2.95, 69 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$322.50$347.501:2Aug 7-$2.95$22.05
$372.50$390.001:2Aug 14-$1.05$16.45
$347.50$362.501:2Aug 7-$5.25$9.75
$410.00$420.001:2Aug 14-$0.96$9.04
$385.00$400.001:2Aug 28-$7.10$7.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$325.00$310.001:2Jul 31-$1.06$13.94
$325.00$315.001:2Aug 7-$0.23$9.77
$375.00$367.501:2Jul 31-$0.40$7.10
$335.00$330.001:2Jul 31-$0.07$4.93
$337.50$330.001:2Aug 14-$2.70$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 5.21%, avg 1.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Aug 21$19.100.500.9%5.21%6.12%569
$372.50Aug 21$18.000.491.6%4.91%6.50%1--
$375.00Aug 21$16.900.472.3%4.61%6.88%1--
$385.00Sep 4$16.600.425.0%4.53%9.53%15
$385.00Aug 28$16.000.425.0%4.36%9.36%116
$377.50Aug 21$15.800.453.0%4.31%7.26%35
$367.50Aug 14$15.100.520.2%4.12%4.34%4--
$380.00Aug 21$14.800.433.6%4.04%7.67%16217
$382.50Aug 21$13.800.414.3%3.76%8.08%340
$385.00Aug 21$13.600.405.0%3.71%8.71%1026

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 1,538
Total Puts 8,733
Put/Call Ratio 5.68
Net Difference -7,195

Prior's Put/Call Breakdown

Total Calls 4,024
Total Puts 7,719
Put/Call Ratio 1.92
Net Difference -3,695

Prior 7-Day Put/Call Summary

Total Calls 24,984
Total Puts 34,877
Average Put/Call Ratio 1.43
Ratio Trend Rising

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