Analog Devices (ADI) Options Chain & Prices $223.12 +2.43 (+1.10%) Closing price 08/7/2025 04:00 PM EasternExtended Trading$221.72 -1.40 (-0.63%) As of 04:00 AM 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. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock ADI Put and Call Options List 6/17/2027 1/15/2027 9/18/2026 6/18/2026 3/20/2026 1/16/2026 12/19/2025 11/21/2025 10/17/2025 9/26/2025 9/19/2025 9/12/2025 9/5/2025 8/29/2025 8/22/2025 8/15/2025 8/8/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades8/8/2025$180.00$0.009Put2 - - 0(+0)141.30% (+25.73%)-0.0019128/8/2025$195.00$0.030Put2 - - 10(+0)104.92% (+21.96%)-0.00755828/8/2025$197.50$0.038Put2 - - 0(+0)99.05% (+21.44%)-0.00997328/8/2025$205.00$0.091Put2 - 29(+1)81.66% (+19.93%)-0.02550828/8/2025$207.50$0.128Put1 - 120(+0)65.32% (+8.59%)-0.03650818/8/2025$210.00$0.188Put4 - 415(+0)70.61% (+18.56%)-0.0540228/8/2025$212.50$0.293Put2 - 2104(+5)65.75% (+17.71%)-0.08316418/8/2025$215.00$0.484Put2 - - 77(-9)61.72% (+16.57%)-0.13227428/8/2025$217.50$0.833Put45 - - 155(+57)58.65% (+15.50%)-0.21128238/8/2025$220.00$1.435Put1,1551,1065205(+30)56.42% (+14.84%)-0.32567418 Get the Latest News and Ratings for ADI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Analog Devices and its competitors with MarketBeat's FREE daily newsletter. 8/8/2025$222.50$2.378Put263161(+0)54.81% (+14.61%)-0.46950198/8/2025$222.50$2.787Call4 - 2148(+89)54.81% (+14.62%)0.53098928/8/2025$225.00$3.720Put1310181(-2)53.66% (+14.49%)-0.62422648/8/2025$225.00$1.628Call1 - - 99(+0)53.66% (+14.48%)0.37752218/8/2025$227.50$0.861Call954928(+1)52.97% (+13.77%)0.23943968/8/2025$230.00$0.420Call164 - 183(-42)52.95% (+11.89%)0.13642868/8/2025$235.00$0.104Call15 - 565(+0)49.82% (0.00%)0.04029438/8/2025$237.50$0.063Call20 - 1010(+0)60.20% (+5.16%)0.0246824End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies AAPL Options ACLS Options AMD Options AVGO Options AVT Options CSCO Options NVDA Options ON Options ANET Options CRM Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:ADI) was last updated on 8/8/2025 by MarketBeat.com Staff From Our PartnersProtect Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredHIDDEN IN THE BOOK OF GENESIS…“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredCrypto bros: Meet your replacementLarry Benedict made $274 million trading on Wall Street… Barron’s ranked his hedge fund in the top 1% world...Brownstone Research | SponsoredCritical AI announcement set to ignite AI 2.0 A new 100% tariff on imported chips just rattled the tech sector—sending some stocks soaring and others tumbli...Timothy Sykes | SponsoredTrump’s new nightmareAccording to Porter Stansberry and Jeff Brown, a government-led financial mobilization is already reshaping Am...Porter & Company | SponsoredThe Day Silicon DiesThe Day China Left America's Supercomputers in the Dust In 200 seconds, China's quantum computer accomplish...The Oxford Club | SponsoredThis accelerated income plan is solving American's #1 retirement fearThe #1 fear in retirement today? Running out of money. That’s why income expert Tim Plaehn created a simple...Investors Alley | SponsoredSell this, buy thatWhat you don’t own matters just as much as what you do. That’s the thinking behind Eric Fry’s long-time strate...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Analog Devices, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Analog Devices With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free ADI Stock Alerts