Analog Devices (ADI) Options Chain & Prices $225.32 -12.56 (-5.28%) Closing price 10/10/2025 04:00 PM EasternExtended Trading$229.38 +4.06 (+1.80%) As of 10/10/2025 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. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock ADI Put and Call Options List 1/21/2028 6/17/2027 1/15/2027 9/18/2026 6/18/2026 3/20/2026 1/16/2026 12/19/2025 11/28/2025 11/21/2025 11/14/2025 11/7/2025 10/31/2025 10/24/2025 10/17/2025 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 VolatilityDeltaTrades10/17/2025$215.00$1.714Put311205(+0)44.87% (+4.77%)-0.211342310/17/2025$217.50$2.253Put15843(+2)43.84% (+5.63%)-0.2645261010/17/2025$220.00$2.929Put943552435(+3)42.81% (+6.28%)-0.3260313810/17/2025$220.00$8.599Call157212226(-31)42.81% (+6.28%)0.6764912510/17/2025$222.50$3.771Put10714(+0)41.86% (+6.75%)-0.395388810/17/2025$225.00$4.804Put102732317(+5)41.00% (+7.05%)-0.4709282410/17/2025$225.00$5.463Call4317(+0)41.00% (+7.05%)0.533029410/17/2025$227.50$6.042Put181 - 67(+33)40.25% (+7.19%)-0.549889710/17/2025$230.00$7.485Put166321281879(-23)39.56% (+7.24%)-0.6289962010/17/2025$230.00$3.125Call1602 - 284(-1)39.56% (+7.24%)0.37673793 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. 10/17/2025$232.50$9.127Put6046173(+37)38.89% (+7.23%)-0.7050171310/17/2025$232.50$2.254Call21 - 28(+1)38.89% (+7.23%)0.301686210/17/2025$235.00$10.959Put373367(+18)38.24% (+7.17%)-0.7749321710/17/2025$235.00$1.568Call871272(+15)38.24% (+6.67%)0.232751710/17/2025$237.50$12.962Put1411102(+38)37.65% (+7.10%)-0.835869510/17/2025$237.50$1.051Call1163 - 1195(+1001)37.65% (+7.10%)0.1726855610/17/2025$240.00$15.118Put24138390(+6)37.24% (+7.13%)-0.8854221610/17/2025$240.00$0.686Call52118732(+17)37.24% (+6.68%)0.1237383110/17/2025$242.50$17.398Put21 - 162(+9)37.16% (+7.39%)-0.922338210/17/2025$242.50$0.446Call26320310(+7)37.16% (+7.39%)0.08699810/17/2025$245.00$19.771Put113 - 47(+6)37.57% (+8.07%)-0.947226510/17/2025$245.00$0.300Call26221180(+10)37.57% (+8.07%)0.0617611210/17/2025$247.50$22.201Put44 - 161(-13)38.58% (+9.25%)-0.962539110/17/2025$247.50$0.216Call1311188(+0)38.58% (+9.25%)0.045746410/17/2025$250.00$24.664Put4 - - 434(+0)40.15% (+10.83%)-0.971616210/17/2025$250.00$0.170Call4712301729(-3)40.15% (+10.83%)0.0359571510/17/2025$260.00$0.104Call27 - 3475(+5)48.61% (+16.35%)0.019884410/17/2025$267.50$0.081Call20 - - 149(+0)54.82% (+17.11%)0.014334110/17/2025$270.00$0.075Call4 - 1713(-2)56.79% (+17.13%)0.0129622End-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 10/11/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | Sponsored2013 miner reveals his trading systemWhile everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...Crypto Swap Profits | SponsoredForget AI, This Will Be the Next Big Tech BreakthroughAfter picking Nvidia in 2016, before it jumped 27,000%... Jeff Brown is back with what he believes will be ...Brownstone Research | SponsoredFront-Run Buffett's Shocking Gold MoveA Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredBuy UBER immediatelyBULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...Chaikin Analytics | SponsoredIf You Keep Cash In A U.S. Bank Account… Read This NOWThe Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...Banyan Hill Publishing | SponsoredGold to $27,533?This week, U.S. gold reserves hit an unprecedented $1 TRILLION in value... And it's sparking urgent chatter...Stansberry Research | 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.
