Free Trial

Analog Devices (ADI) Options Chain & Prices

Analog Devices logo
$254.25 -1.25 (-0.49%)
Closing price 04:00 PM Eastern
Extended Trading
$254.30 +0.04 (+0.02%)
As of 05:35 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.

ADI Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$210.00$0.017Put5 - - 66
(+0)
98.68%
(+14.54%)
-0.0031771
8/29/2025$215.00$0.022Put5 - - 68
(+0)
89.98%
(+9.08%)
-0.0042151
8/29/2025$220.00$0.028Put2 - - 347
(+0)
81.42%
(+12.26%)
-0.0057592
8/29/2025$222.50$0.032Put2 - - 51
(+0)
77.13%
(+11.66%)
-0.0068362
8/29/2025$227.50$0.043Put1 - - 27
(+0)
68.65%
(+10.49%)
-0.009931
8/29/2025$230.00$0.050Put412120213
(+0)
64.43%
(+9.90%)
-0.0122054
8/29/2025$232.50$23.577Call5 - 561
(+0)
60.24%
(+9.30%)
0.9847891
8/29/2025$235.00$0.074Put10 - 10193
(+0)
56.02%
(+8.64%)
-0.0193711
8/29/2025$235.00$21.092Call1 - - 42
(+0)
56.04%
(+8.66%)
0.980661
8/29/2025$237.50$0.092Put1 - 1128
(+0)
51.85%
(+7.99%)
-0.0251271
8/29/2025$240.00$0.118Put2 - 244
(+15)
47.66%
(+7.22%)
-0.033572
8/29/2025$240.00$16.139Call1 - 1354
(+0)
47.67%
(+7.24%)
0.9664981
8/29/2025$245.00$0.215Put20114409
(+0)
39.46%
(+5.33%)
-0.0662726
8/29/2025$245.00$11.240Call711121
(+0)
39.47%
(+5.35%)
0.9339317
8/29/2025$247.50$0.318Put2934403
(-3)
35.64%
(+4.02%)
-0.0997369
8/29/2025$247.50$8.844Call9 - 398
(+0)
35.63%
(+4.01%)
0.9004155
8/29/2025$250.00$0.516Put47162996
(+34)
32.34%
(+2.50%)
-0.16002316
8/29/2025$250.00$6.544Call14 - 9228
(-35)
32.34%
(+2.50%)
0.8404994
8/29/2025$252.50$0.925Put13103100
(+45)
29.99%
(+1.40%)
-0.2661034
8/29/2025$252.50$4.452Call7 - 142
(-4)
29.98%
(+1.40%)
0.7355152
8/29/2025$255.00$1.698Put1911859
(-16)
28.52%
(+0.94%)
-0.4254966
8/29/2025$255.00$2.717Call67215332
(-24)
28.52%
(+0.94%)
0.57915624
8/29/2025$257.50$1.454Call1921766257
(+34)
27.62%
(+0.78%)
0.39557753
8/29/2025$260.00$4.692Put51422
(+22)
27.15%
(+0.81%)
-0.7843094
8/29/2025$260.00$0.672Call1144551953
(-197)
27.15%
(+0.81%)
0.228253
8/29/2025$262.50$0.277Call1231337
(-91)
27.26%
(+1.13%)
0.1129098
8/29/2025$265.00$0.120Call3072190
(+97)
28.48%
(+1.78%)
0.05407713
8/29/2025$270.00$0.051Call10 - - 17
(+0)
34.96%
(+3.00%)
0.0216434
8/29/2025$275.00$0.034Call22 - 8
(+0)
42.60%
(+3.46%)
0.0129142
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:ADI) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners