Analog Devices (ADI) Options Chain & Prices

$234.77

-2.64 (-1.11%)

(As of 06/7/2024 ET)

ADI Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
6/7/2024	$220.00	$0.003	Put	2	-	-	59 (-3)	293.89% (+225.27%)	-0.002067	2
6/7/2024	$222.50	$0.003	Put	1	-	-	52 (+0)	248.05% (+187.83%)	-0.002477	1
6/7/2024	$227.50	$0.003	Put	28	1	-	461 (-2)	154.92% (+111.54%)	-0.004004	7
6/7/2024	$227.50	$7.398	Call	1	-	-	37 (+0)	154.92% (+111.58%)	0.995996	1
6/7/2024	$230.00	$0.004	Put	467	21	116	590 (-108)	106.95% (+69.75%)	-0.005749	272
6/7/2024	$230.00	$4.899	Call	6	-	6	464 (-9)	106.95% (+71.08%)	0.994251	5
Get the Latest News and Ratings for ADI and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Analog Devices and its competitors with MarketBeat's FREE daily newsletter.
6/7/2024	$232.50	$0.004	Put	55	5	6	248 (-1)	56.95% (+26.23%)	-0.010501	20
6/7/2024	$232.50	$2.399	Call	14	1	4	344 (-28)	56.95% (+26.25%)	0.989499	8
6/7/2024	$235.00	$0.297	Put	71	1	42	157 (+13)	32.91% (+4.62%)	-0.568559	28
6/7/2024	$235.00	$0.192	Call	47	22	10	277 (-43)	32.91% (+2.37%)	0.431441	20
6/7/2024	$237.50	$2.609	Put	42	6	11	46 (+0)	61.72% (+34.01%)	-0.988909	21
6/7/2024	$237.50	$0.004	Call	5	1	2	106 (-20)	61.72% (+34.01%)	0.011091	5
6/7/2024	$240.00	$5.109	Put	14	-	-	36 (+7)	110.65% (+82.19%)	-0.993532	2
6/7/2024	$240.00	$0.004	Call	1	-	-	62 (-12)	110.65% (+82.18%)	0.006468	1
6/7/2024	$250.00	$0.004	Call	6	-	-	92 (+0)	284.82% (+238.23%)	0.002614	2
6/7/2024	$252.50	$0.004	Call	1	-	-	13 (+11)	325.18% (+271.11%)	0.00229	1

End-of-day options data provided by Trade Alert and Intrinio.

Related Companies:

Options Chain Tools:

This page (NASDAQ:ADI) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.