Free Trial
→ This is the “End of Tesla” as we know it… (From Brownstone Research) (Ad)tc pixel Free ADI Stock Alerts

Analog Devices (ADI) Options Chain & Prices

Analog Devices logo
$245.33 -3.72 (-1.49%)
Closing price 09/19/2025 04:00 PM Eastern
Extended Trading
$244.64 -0.69 (-0.28%)
As of 09/19/2025 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.
Compare

ADI Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/26/2025$200.00$0.089Put2 - - 1
(+0)		66.29%
(-5.02%)		-0.0116032
9/26/2025$210.00$0.115Put4 - - 0
(+0)		54.23%
(-5.15%)		-0.0174911
9/26/2025$220.00$25.714Call1 - 12
(+0)		42.53%
(-5.20%)		0.9705071
9/26/2025$230.00$0.314Put4 - - 33
(-1)		31.71%
(-4.86%)		-0.0668384
9/26/2025$232.50$0.415Put61529
(+0)		29.54%
(-4.46%)		-0.0895684
9/26/2025$235.00$0.602Put15 - 236
(-2)		27.99%
(-3.69%)		-0.127096
9/26/2025$235.00$11.160Call1 - - 3
(+0)		27.99%
(-3.69%)		0.874311
9/26/2025$237.50$0.947Put145 - 88
(+1)		27.21%
(-2.60%)		-0.1862986
9/26/2025$240.00$1.485Put311628
(+1)		26.73%
(-1.82%)		-0.26621318
9/26/2025$242.50$2.235Put1 - 12
(+0)		26.20%
(-1.57%)		-0.3630321
9/26/2025$242.50$5.280Call22 - 5
(+0)		26.20%
(-1.57%)		0.6416342
9/26/2025$245.00$3.244Put5 - - 15
(+0)		25.69%
(-1.48%)		-0.4732115
9/26/2025$245.00$3.778Call91 - 37
(-1)		25.69%
(-1.48%)		0.5332063
9/26/2025$247.50$4.557Put1313 - 1
(+0)		25.32%
(-1.35%)		-0.5888879
9/26/2025$247.50$2.574Call1197312
(+1)		25.32%
(-1.35%)		0.41952414
9/26/2025$250.00$6.168Put5 - - 18
(+0)		25.38%
(-0.94%)		-0.6995255
9/26/2025$250.00$1.664Call21592129
(-8)		25.05%
(-1.27%)		0.31098411
9/26/2025$252.50$1.012Call58281123
(+16)		24.79%
(-1.39%)		0.21587512
9/26/2025$255.00$0.576Call2031153
(-6)		24.55%
(-1.69%)		0.1396077
9/26/2025$257.50$0.316Call973112
(+0)		24.53%
(-1.97%)		0.0855418
9/26/2025$260.00$0.183Call4083 - 459
(+1)		25.07%
(-1.91%)		0.0530823
9/26/2025$265.00$0.101Call2 - 280
(+0)		28.44%
(-0.51%)		0.0286312
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 9/21/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
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
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | 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
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | 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
Capital Gains Tax Strategies for Seniors
Capital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...
SmartAsset | 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