ADI
Analog Devices, Inc. - Common Stock$371.59-2.26%1d
Quote Jul 27 3:45 PM ET
EquityNASDAQUSDEarnings Aug 19
120-session history2026-02-02 – 2026-07-27
Volatility
Realized (sessions)
7
52.7%
30
50.2%
90
45.9%
GARCH (sessions)
21
42.0%
30
41.6%
45
41.0%
IV30 ATM · rank
Rank
—
IV30: 56.1%
IV rank: 31/60 daily IV30 observations
Window 2026-06-03 → 2026-07-17 (31 obs.)
Latest options snapshot is 6 trading sessions behind (2026-07-17 to 2026-07-28). Showing the latest available snapshot.
Chain uses snapshot spot $378.58 from 2026-07-17. Quote Jul 27 3:45 PM ET: $371.59. Greeks and IV−GARCH comparisons match the snapshot.
Options Chain & Vol Surface (53/53) · 2026-07-17
E
Implied volatility by strike · 14 DTE · dashed line = fitted smile
Calls
Fitted smile
Excluded (not fit)
| Strike | Mid | Delta | IV | IV − Fit | Fit IV | GARCH | IV - GARCH | Bid | Ask | Last | Spread | Ann. ROI | Theta | Vol | OI |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| $245.00 | $132.10 | 0.984 | 109.1% | — | — | 42.6% | +66.5% | $130.00 | $134.20 | $133.90 | 3.2% | — | -0.1274 | — | 1 |
| $260.00 | $117.55 | 0.973 | 104.7% | — | — | 42.6% | +62.1% | $115.50 | $119.60 | $119.10 | 3.5% | — | -0.1824 | 1 | 3 |
| $265.00 | $112.30 | 0.976 | 96.2% | — | — | 42.6% | +53.7% | $110.20 | $114.40 | $132.30 | 3.7% | — | -0.1544 | — | 1 |
| $270.00 | $107.35 | 0.973 | 93.9% | — | — | 42.6% | +51.3% | $105.20 | $109.50 | $122.00 | 4.0% | — | -0.1673 | 1 | 2 |
| $285.00 | $92.70 | 0.962 | 85.7% | -14.8% | 100.4% | 42.6% | +43.1% | $90.60 | $94.80 | $101.70 | 4.5% | — | -0.2013 | — | 1 |
| $290.00 | $87.85 | 0.956 | 84.0% | -12.8% | 96.8% | 42.6% | +41.4% | $85.70 | $90.00 | $106.30 | 4.9% | — | -0.2228 | — | 1 |
| $300.00 | $78.30 | 0.944 | 78.6% | -11.2% | 89.8% | 42.6% | +36.0% | $76.30 | $80.30 | $93.30 | 5.1% | — | -0.2500 | — | 2 |
| $305.00 | $73.60 | 0.932 | 78.0% | -8.5% | 86.6% | 42.6% | +35.5% | $71.50 | $75.70 | $73.70 | 5.7% | — | -0.2862 | 8 | 4 |
| $310.00 | $68.90 | 0.982 | 50.0% | — | — | 42.6% | +7.5% | $66.80 | $71.00 | $71.12 | 6.1% | — | -0.0779 | 1 | 0 |
| $325.00 | $68.95 | 0.770 | 127.1% | +52.1% | 75.0% | 42.6% | +84.5% | $67.00 | $70.90 | $88.50 | 5.7% | — | -1.0333 | — | 1 |
| $340.00 | $43.00 | 0.838 | 59.5% | -8.5% | 68.0% | 42.6% | +17.0% | $41.00 | $45.00 | $54.55 | 9.3% | — | -0.4038 | 1 | 1 |
| $345.00 | $39.25 | 0.803 | 60.2% | -5.8% | 66.0% | 42.6% | +17.6% | $37.50 | $41.00 | $51.30 | 8.9% | — | -0.4586 | 6 | 3 |
| $350.00 | $35.65 | 0.767 | 60.6% | -3.7% | 64.3% | 42.6% | +18.0% | $33.80 | $37.50 | $45.00 | 10.4% | — | -0.5075 | 7 | 5 |
| $360.00 | $28.75 | 0.689 | 60.2% | -1.1% | 61.3% | 42.6% | +17.6% | $27.20 | $30.30 | $72.25 | 10.8% | — | -0.5777 | — | 4 |
| $365.00 | $25.00 | 0.651 | 57.8% | -2.3% | 60.1% | 42.6% | +15.2% | $23.50 | $26.50 | $38.95 | 12.0% | — | -0.5812 | 17 | 10 |
| $370.00 | $22.40 | 0.604 | 58.8% | -0.3% | 59.1% | 42.6% | +16.2% | $21.30 | $23.50 | $64.45 | 9.8% | — | -0.6132 | 4 | 5 |
| $375.00 | $19.25 | 0.559 | 57.1% | -1.2% | 58.4% | 42.6% | +14.6% | $17.50 | $21.00 | $26.30 | 18.2% | — | -0.6097 | 4 | 7 |
| $380.00 | $16.75 | 0.512 | 56.9% | -0.9% | 57.8% | 42.6% | +14.4% | $14.90 | $18.60 | $17.00 | 22.1% | 115.4% | -0.6129 | 1 | 108 |
| $385.00 | $14.35 | 0.465 | 56.3% | -1.1% | 57.4% | 42.6% | +13.7% | $12.80 | $15.90 | $29.80 | 21.6% | 98.8% | -0.6032 | 1 | 4 |
| $390.00 | $12.65 | 0.420 | 57.2% | -0.0% | 57.3% | 42.6% | +14.7% | $11.60 | $13.70 | $15.03 | 16.6% | 87.1% | -0.6025 | 1 | 7 |
| $395.00 | $10.35 | 0.372 | 55.5% | -1.8% | 57.3% | 42.6% | +12.9% | $8.80 | $11.90 | $20.91 | 30.0% | 71.3% | -0.5640 | 1 | 5 |
| $397.50 | $9.80 | 0.353 | 56.4% | -1.0% | 57.4% | 42.6% | +13.8% | $8.30 | $11.30 | $16.00 | 30.6% | 67.5% | -0.5626 | — | 3 |
| $400.00 | $8.55 | 0.326 | 54.6% | -2.9% | 57.5% | 42.6% | +12.0% | $7.30 | $9.80 | $10.40 | 29.2% | 58.9% | -0.5285 | 8 | 33 |
| $402.50 | $8.00 | 0.307 | 55.2% | -2.5% | 57.7% | 42.6% | +12.6% | $6.50 | $9.50 | $17.70 | 37.5% | 55.1% | -0.5205 | — | 1 |
| $405.00 | $7.40 | 0.288 | 55.4% | -2.5% | 57.9% | 42.6% | +12.8% | $6.20 | $8.60 | $19.10 | 32.4% | 51.0% | -0.5074 | 1 | 26 |
| $410.00 | $6.15 | 0.250 | 55.2% | -3.3% | 58.5% | 42.6% | +12.6% | $5.30 | $7.00 | $12.05 | 27.6% | 42.4% | -0.4699 | 10 | 28 |
| $415.00 | $4.80 | 0.209 | 53.7% | -5.5% | 59.2% | 42.6% | +11.2% | $3.20 | $6.40 | $6.80 | 66.7% | 33.1% | -0.4135 | 1 | 21 |
| $420.00 | $4.22 | 0.184 | 55.1% | -5.0% | 60.1% | 42.6% | +12.5% | $2.35 | $6.10 | $12.20 | 88.8% | 29.1% | -0.3925 | 16 | 23 |
| $425.00 | $3.25 | 0.150 | 53.8% | -7.2% | 61.1% | 42.6% | +11.3% | $1.60 | $4.90 | $3.01 | 101.5% | 22.4% | -0.3367 | 2 | 21 |
| $430.00 | $2.97 | 0.135 | 55.8% | -6.3% | 62.2% | 42.6% | +13.3% | $2.05 | $3.90 | $2.41 | 62.2% | 20.5% | -0.3248 | 2 | 307 |
| $435.00 | $2.45 | 0.114 | 55.9% | -7.5% | 63.4% | 42.6% | +13.4% | $0.70 | $4.20 | $3.21 | 142.9% | 16.9% | -0.2890 | 1 | 8 |
| $440.00 | $1.95 | 0.094 | 55.6% | -9.1% | 64.7% | 42.6% | +13.1% | $0.10 | $3.80 | $6.66 | 189.7% | 13.4% | -0.2493 | 2 | 10 |
| $445.00 | $1.70 | 0.082 | 56.7% | -9.5% | 66.2% | 42.6% | +14.1% | $0.40 | $3.00 | $1.26 | 152.9% | 11.7% | -0.2291 | 1 | 8 |
| $450.00 | $1.52 | 0.073 | 58.0% | -9.6% | 67.7% | 42.6% | +15.5% | $0.05 | $3.00 | $3.73 | 193.4% | 10.5% | -0.2144 | 3 | 45 |
| $455.00 | $1.40 | 0.066 | 59.6% | -9.6% | 69.2% | 42.6% | +17.1% | $0.05 | $2.75 | $3.90 | 192.9% | 9.6% | -0.2039 | 4 | 13 |
| $460.00 | $1.32 | 0.061 | 61.6% | -9.3% | 70.9% | 42.6% | +19.0% | $0.05 | $2.60 | $2.59 | 192.5% | 9.1% | -0.1981 | 4 | 43 |
| $465.00 | $1.38 | 0.060 | 64.7% | -7.9% | 72.5% | 42.6% | +22.1% | $0.10 | $2.65 | $10.60 | 185.5% | 9.5% | -0.2063 | 2 | 3 |
| $470.00 | $1.27 | 0.055 | 66.2% | -8.1% | 74.3% | 42.6% | +23.6% | $0.05 | $2.50 | $1.79 | 192.2% | 8.8% | -0.1966 | 1 | 21 |
| $475.00 | $1.23 | 0.052 | 68.1% | — | — | 42.6% | +25.5% | $0.00 | $2.45 | $2.15 | 200.0% | 8.4% | -0.1926 | 1 | 26 |
| $480.00 | $1.18 | 0.049 | 69.9% | — | — | 42.6% | +27.4% | $0.00 | $2.35 | $1.85 | 200.0% | 8.1% | -0.1884 | 1 | 11 |
| $485.00 | $1.15 | 0.047 | 72.0% | — | — | 42.6% | +29.4% | $0.00 | $2.30 | $1.55 | 200.0% | 7.9% | -0.1868 | 1 | 7 |
| $490.00 | $1.13 | 0.045 | 74.0% | — | — | 42.6% | +31.5% | $0.00 | $2.25 | $1.35 | 200.0% | 7.7% | -0.1853 | 1 | 23 |
| $495.00 | $1.13 | 0.043 | 76.3% | — | — | 42.6% | +33.7% | $0.00 | $2.25 | $1.10 | 200.0% | 7.7% | -0.1868 | 1 | 6 |
| $500.00 | $1.10 | 0.042 | 78.2% | — | — | 42.6% | +35.6% | $0.00 | $2.20 | $0.60 | 200.0% | 7.6% | -0.1849 | 1 | 200 |
| $505.00 | $1.10 | 0.040 | 80.4% | — | — | 42.6% | +37.8% | $0.00 | $2.20 | $6.00 | 200.0% | 7.6% | -0.1862 | — | 3 |
| $510.00 | $1.07 | 0.039 | 82.2% | — | — | 42.6% | +39.7% | $0.00 | $2.15 | $1.70 | 200.0% | 7.4% | -0.1843 | 2 | 9 |
| $520.00 | $1.07 | 0.037 | 86.4% | — | — | 42.6% | +43.9% | $0.00 | $2.15 | $3.00 | 200.0% | 7.4% | -0.1865 | 2 | 3 |
| $530.00 | $1.07 | 0.036 | 90.5% | — | — | 42.6% | +48.0% | $0.00 | $2.15 | $2.43 | 200.0% | 7.4% | -0.1889 | 1 | 2 |
| $550.00 | $1.07 | 0.033 | 98.4% | — | — | 42.6% | +55.8% | $0.00 | $2.15 | $1.85 | 200.0% | 7.4% | -0.1929 | 2 | 1 |
| $560.00 | $1.07 | 0.032 | 102.1% | — | — | 42.6% | +59.6% | $0.00 | $2.15 | $1.60 | 200.0% | 7.4% | -0.1949 | 2 | 2 |
| $570.00 | $1.07 | 0.031 | 105.8% | — | — | 42.6% | +63.2% | $0.00 | $2.15 | $0.10 | 200.0% | 7.4% | -0.1966 | 2 | 3 |
| $580.00 | $1.07 | 0.030 | 109.4% | — | — | 42.6% | +66.8% | $0.00 | $2.15 | $0.40 | 200.0% | 7.4% | -0.1983 | 2 | 2 |
| $590.00 | $1.07 | 0.029 | 112.9% | — | — | 42.6% | +70.3% | $0.00 | $2.15 | $1.80 | 200.0% | 7.4% | -0.1998 | — | 1 |