Free Trial
→ Trump’s national nightmare is here (From Porter & Company) (Ad)tc pixel Free ADI Stock Alerts

Analog Devices (ADI) Options Chain & Prices

Analog Devices logo
$246.32 +2.22 (+0.91%)
Closing price 04:00 PM Eastern
Extended Trading
$247.06 +0.74 (+0.30%)
As of 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

ADI Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$205.00$0.017Put2 - - 20
(+0)		92.33%
(+12.96%)		-0.0033992
9/19/2025$210.00$0.021Put2 - - 839
(+0)		83.04%
(+11.41%)		-0.0044972
9/19/2025$220.00$26.444Call1 - 1112
(+0)		65.51%
(+8.70%)		0.9904141
9/19/2025$230.00$0.105Put204 - 720
(+2)		49.65%
(+5.42%)		-0.03028410
9/19/2025$230.00$16.517Call18 - 22141
(-4)		49.64%
(+5.41%)		0.96968811
9/19/2025$232.50$0.150Put1 - 194
(-1)		46.04%
(+3.92%)		-0.0439941
9/19/2025$235.00$0.226Put11 - 1153
(+10)		42.69%
(+2.02%)		-0.0665682
9/19/2025$237.50$0.363Put17 - 6505
(-3)		39.73%
(+0.24%)		-0.1047614
9/19/2025$240.00$0.617Put773912864
(+11)		37.30%
(-0.78%)		-0.16918311
9/19/2025$240.00$7.033Call70541374
(-1)		37.30%
(-0.78%)		0.83116634
9/19/2025$242.50$1.075Put881845125
(+0)		35.44%
(-1.24%)		-0.26947315
9/19/2025$245.00$1.851Put12 - 10952
(-5)		34.15%
(-1.62%)		-0.4078868
9/19/2025$245.00$3.265Call75 - 349
(-2)		34.15%
(-1.62%)		0.5943596
9/19/2025$247.50$3.081Put173791
(+5)		33.96%
(-1.53%)		-0.56723110
9/19/2025$247.50$1.988Call2134199
(-1)		33.96%
(-1.53%)		0.43688610
9/19/2025$250.00$4.775Put1343301
(-1)		34.94%
(-0.57%)		-0.710389
9/19/2025$250.00$1.171Call451361565
(-21)		34.94%
(-0.57%)		0.29543817
9/19/2025$252.50$0.669Call245 - 134
(-2)		36.21%
(+0.68%)		0.18812510
9/19/2025$255.00$0.351Call92179382
(+2)		36.93%
(+1.34%)		0.1105432
9/19/2025$257.50$0.162Call1851817
(+4)		37.01%
(+0.81%)		0.0578739
9/19/2025$260.00$0.064Call21 - 1997
(-2)		36.70%
(-1.16%)		0.026222
9/19/2025$262.50$16.210Put55 - 0
(+0)		36.32%
(-4.30%)		-0.9954961
9/19/2025$262.50$0.022Call83 - 8323
(+0)		36.32%
(-4.30%)		0.0102984
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 9/17/2025 by MarketBeat.com Staff
From Our Partners
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
IRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel
Forget NVDA. Put $1,000 into this stock now
A massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...
Chaikin Analytics | Sponsoredtc pixel