Free Trial
→ The Robotics Revolution has arrived … and one $7 stock could take off as a result. (From Weiss Ratings) (Ad) Buy ADI Stock  Free ADI Stock Alerts

Analog Devices (ADI) Options Chain & Prices

Analog Devices logo
$231.41 +3.75 (+1.65%)
As of 10:01 AM Eastern
This is a fair market value 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
6/13/2025$210.00$0.114Put25 - - 21
(+0)		41.76%
(+9.37%)		-0.0300491
6/13/2025$212.50$0.145Put21 - 10
(+0)		38.32%
(+7.57%)		-0.0399092
6/13/2025$215.00$0.200Put361344
(+1)		35.25%
(+5.62%)		-0.0564698
6/13/2025$215.00$13.100Call1 - - 92
(-1)		35.25%
(+5.62%)		0.9437691
6/13/2025$220.00$0.560Put393652
(+1)		31.83%
(+4.06%)		-0.14367611
6/13/2025$220.00$8.461Call2 - - 225
(+3)		31.83%
(+4.06%)		0.8572342
6/13/2025$222.50$0.994Put7 - 416
(+1)		31.12%
(+4.10%)		-0.2291184
6/13/2025$222.50$6.395Call22 - 52
(+10)		31.12%
(+4.10%)		0.7725832
6/13/2025$225.00$1.639Put5 - - 40
(+0)		30.06%
(+3.55%)		-0.3399483
6/13/2025$225.00$4.536Call25111422
(+52)		30.42%
(+3.91%)		0.6629968
6/13/2025$227.50$2.590Put6218
(+0)		29.06%
(+2.91%)		-0.4751066
6/13/2025$227.50$2.980Call182554
(+1)		29.64%
(+3.48%)		0.52958710
6/13/2025$230.00$1.813Call76147
(+2)		28.49%
(+2.67%)		0.3867525
6/13/2025$232.50$1.009Call55 - 81
(+1)		28.09%
(+2.47%)		0.2556681
6/13/2025$235.00$0.506Call236510
(+2)		27.71%
(+1.85%)		0.1511228
6/13/2025$240.00$0.162Call8087142
(+1)		30.31%
(+1.29%)		0.0549046
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 6/10/2025 by MarketBeat.com Staff
From Our Partners
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsored
July 2025 Rule Change to Impact Retirement Investors
A major regulatory shift is scheduled to take effect this July — and it could have serious implications for yo...
Monetary Gold | Sponsored
Banks aren’t ready for this altcoin—are you?
While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...
Crypto 101 Media | Sponsored
Why Elon put $51 million into this
Why Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT Scientists
True Market Insiders | Sponsored
The Robotics Revolution has arrived … and one $7 stock could take off as a result.
It could very well mark the beginning of a new multitrillion-dollar industrial revolution. Up until now, we...
Weiss Ratings | Sponsored
Elon’s BIGGEST warning yet?
Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...
Brownstone Research | Sponsored
Why 2026 will be a disaster for many Americans
2025 Market Crash The first-quarter stock crash left investors wondering what lies ahead. Today 50-year Wal...
Chaikin Analytics | Sponsored
Elon’s “Secret Mission”
Tesla, SpaceX and Starlink made billions for investors... But a meeting Elon had on March 21st, 2025, could...
Behind the Markets | Sponsored