Analog Devices (ADI) Options Chain & Prices

→ Forget Nvidia, buy this A.I. Stock Now (From InvestorPlace) (Ad)

Free adi Stock Alerts

$190.29

-1.98 (-1.03%)

(As of 04/15/2024 ET)

Compare

ADI Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/19/2024	$175.00	$0.109	Put	2	1	-	5044 (+4)	44.33% (+8.18%)	-0.032105	2
4/19/2024	$177.50	$0.186	Put	43	-	-	3 (+0)	42.28% (+7.75%)	-0.052687	4
4/19/2024	$177.50	$13.296	Call	1	-	-	0 (+0)	42.28% (+7.75%)	0.947955	1
4/19/2024	$180.00	$0.318	Put	3	1	1	1225 (+4)	40.34% (+7.36%)	-0.086087	3
4/19/2024	$180.00	$10.929	Call	9	-	5	78 (+0)	40.34% (+7.36%)	0.914674	4
4/19/2024	$182.50	$0.545	Put	49	-	1	1116 (+0)	38.58% (+7.02%)	-0.138702	9
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.
4/19/2024	$185.00	$0.929	Put	21	3	1	1882 (+2)	37.05% (+6.76%)	-0.217503	15
4/19/2024	$185.00	$6.541	Call	1	-	-	155 (+0)	37.05% (+6.75%)	0.783904	1
4/19/2024	$187.50	$1.550	Put	18	4	7	382 (+2)	35.81% (+6.58%)	-0.326404	14
4/19/2024	$187.50	$4.661	Call	3	-	-	69 (+3)	35.81% (+6.58%)	0.67575	1
4/19/2024	$190.00	$2.499	Put	43	23	8	1062 (+8)	34.96% (+6.52%)	-0.460644	17
4/19/2024	$190.00	$3.105	Call	32	-	-	559 (+0)	34.96% (+6.52%)	0.542725	24
4/19/2024	$192.50	$3.832	Put	25	1	13	192 (+0)	34.54% (+6.59%)	-0.603852	10
4/19/2024	$192.50	$1.931	Call	86	18	40	143 (-2)	34.54% (+6.59%)	0.401283	19
4/19/2024	$195.00	$5.544	Put	20	2	10	1000 (+11)	34.57% (+6.76%)	-0.734193	7
4/19/2024	$195.00	$1.130	Call	86	59	10	1281 (+123)	34.57% (+6.76%)	0.273205	42
4/19/2024	$197.50	$7.565	Put	23	23	-	132 (+48)	35.00% (+7.00%)	-0.836376	1
4/19/2024	$197.50	$0.633	Call	92	19	37	262 (+38)	35.00% (+7.00%)	0.173566	22
4/19/2024	$200.00	$9.801	Put	75	51	1	606 (+0)	35.75% (+7.29%)	-0.907491	7
4/19/2024	$200.00	$0.347	Call	167	122	18	1957 (-80)	35.75% (+8.35%)	0.105036	46
4/19/2024	$202.50	$12.170	Put	1	-	-	27 (+0)	36.74% (+7.61%)	-0.953124	1
4/19/2024	$202.50	$0.189	Call	10	5	4	276 (-3)	36.74% (+7.61%)	0.061821	7
4/19/2024	$205.00	$0.103	Call	8	1	1	686 (-1)	37.89% (+7.94%)	0.035974	5
4/19/2024	$207.50	$0.057	Call	2	-	1	50 (+3)	39.16% (+8.26%)	0.02094	2
4/19/2024	$210.00	$0.032	Call	2	-	-	5746 (+4)	40.49% (+8.59%)	0.012279	2
4/19/2024	$220.00	$0.004	Call	1	-	1	440 (+0)	46.07% (+9.85%)	0.001661	1

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

Related Companies and Tools

Related Companies:

Options Chain Tools:

This page (NASDAQ:ADI) was last updated on 4/16/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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.

Start Your 30-Day Free Trial

Analog Devices (ADI) Options Chain & Prices

ADI Put and Call Options List

Related Companies and Tools

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info