Analog Devices (ADI) Options Chain & Prices $423.20 +20.51 (+5.09%) Closing price 06/2/2026 04:00 PM EasternExtended Trading$421.58 -1.62 (-0.38%) As of 05:16 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 Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock ADI Put and Call Options List 1/21/2028 6/17/2027 3/19/2027 1/15/2027 12/18/2026 9/18/2026 7/17/2026 7/10/2026 7/2/2026 6/26/2026 6/18/2026 6/12/2026 6/5/2026 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 ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades6/5/2026$340.00$83.524Call11 - 0(+0)94.49% (+18.93%)0.99514916/5/2026$355.00$0.081Put1 - - 85(+0)81.56% (+14.99%)-0.00802616/5/2026$357.50$0.091Put43 - 1(+1)79.74% (+14.39%)-0.0090346/5/2026$360.00$0.102Put1 - - 40(+11)78.03% (+13.83%)-0.01026516/5/2026$360.00$63.585Call1 - 11(-1)78.03% (+13.83%)0.98966616/5/2026$365.00$0.135Put1 - - 23(+16)74.93% (+12.79%)-0.01365716/5/2026$370.00$0.188Put2 - - 44(+13)72.26% (+11.86%)-0.01880426/5/2026$370.00$53.763Call1 - - 9(+0)72.30% (+11.90%)0.98122716/5/2026$375.00$0.269Put42280(-1)69.96% (+11.01%)-0.0265236/5/2026$377.50$0.323Put11 - 1874(+6)68.96% (+10.63%)-0.0314861 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. 6/5/2026$385.00$0.583Put5 - 222(+2)66.16% (+9.36%)-0.05416646/5/2026$387.50$0.709Put1 - 1133(+5)65.32% (+8.94%)-0.06463216/5/2026$390.00$0.862Put2 - 2348(+0)64.51% (+8.50%)-0.07691316/5/2026$390.00$34.444Call2 - - 41(+1)64.53% (+8.53%)0.92350716/5/2026$392.50$1.046Put211203(+1)63.71% (+8.05%)-0.09122226/5/2026$392.50$32.128Call2 - - 4(+0)63.74% (+8.08%)0.90928816/5/2026$395.00$1.266Put3 - 1136(+3)62.94% (+7.58%)-0.1077836/5/2026$397.50$1.518Put1,429 - - 1912(+79)62.21% (+7.12%)-0.1261243436/5/2026$400.00$1.827Put6 - 171(+13)61.48% (+6.63%)-0.14773656/5/2026$400.00$25.342Call1211 - 89(+0)61.46% (+6.60%)0.85161636/5/2026$402.50$23.285Call33 - 5(+0)60.78% (+6.12%)0.82797326/5/2026$405.00$2.637Put21118(+1)60.08% (+5.60%)-0.20067726/5/2026$405.00$21.215Call74 - 52(+1)60.10% (+5.62%)0.80055276/5/2026$407.50$3.125Put1,429 - - 11(+2)59.47% (+5.12%)-0.2302973436/5/2026$407.50$19.149Call3 - - 7(+0)59.45% (+5.10%)0.76894626/5/2026$410.00$3.733Put5 - - 44(+0)58.87% (+4.63%)-0.26523546/5/2026$410.00$17.239Call2418358(+13)58.87% (+4.63%)0.735203126/5/2026$412.50$15.487Call4 - - 61(+7)58.36% (+4.19%)0.69978626/5/2026$415.00$5.204Put1 - - 28(-13)57.89% (+3.75%)-0.3417116/5/2026$415.00$13.770Call36125816(+11)57.90% (+3.77%)0.66041186/5/2026$417.50$6.103Put1 - - 0(+0)57.50% (+3.37%)-0.38370616/5/2026$417.50$12.164Call1361157(-1)57.52% (+3.38%)0.618684116/5/2026$420.00$7.121Put1 - 118(+0)57.20% (+3.02%)-0.42751316/5/2026$420.00$10.625Call36112273(+2)57.20% (+3.02%)0.573595156/5/2026$422.50$9.264Call104275(+1)54.27% (+0.01%)0.52884876/5/2026$425.00$8.028Call49941751896(+1)56.82% (+2.44%)0.483699446/5/2026$427.50$6.917Call22202941(+0)56.75% (+2.20%)0.4388986/5/2026$430.00$5.927Call541722125(+57)56.75% (+1.97%)0.395149216/5/2026$432.50$5.082Call52241(-1)56.81% (+1.76%)0.35458356/5/2026$435.00$4.285Call75130(-15)59.78% (+4.39%)0.3132767Trump's gold order: the announcement they won't put on the front page (Ad)On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no debate, no vote, one executive order. Gold tripled within three years and climbed 20x over the following decade. Trump holds that same executive authority today, and his advisors are openly saying a reversal is on the table. There are two ways this plays out - both move gold in the same direction. A free briefing breaks down exactly what Nixon did, why Trump is positioned to act, and how to move your 401k into gold before any announcement - tax free.Request the free guide in 30 seconds and get positioned now6/5/2026$437.50$3.618Call1 - - 25(+0)57.10% (+1.30%)0.27605116/5/2026$440.00$3.041Call2642491559(-1)57.30% (+1.03%)0.241652426/5/2026$442.50$2.545Call1 - 113(+0)57.52% (+0.71%)0.21021116/5/2026$445.00$2.119Call10 - - 35(+0)57.76% (+0.32%)0.18172446/5/2026$450.00$1.448Call3422875(+25)58.22% (-0.68%)0.13328486/5/2026$452.50$1.186Call1 - - 1(+0)58.43% (-1.32%)0.11303716/5/2026$455.00$0.966Call71 - 26(+1)58.62% (-2.04%)0.09522156/5/2026$457.50$0.781Call11 - 115(+5)58.79% (-2.85%)0.07962936/5/2026$460.00$0.633Call18 - 4156(+0)58.92% (-3.75%)0.06658166/5/2026$465.00$0.399Call10 - 10351(+1)59.11% (-5.74%)0.04481416/5/2026$470.00$0.240Call87 - 15(+0)59.20% (-7.96%)0.02890526/5/2026$490.00$66.697Put1 - 10(+0)59.07% (-17.40%)-0.99891916/5/2026$500.00$0.007Call3 - 312(+0)59.29% (-21.60%)0.0011681End-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 6/3/2026 by MarketBeat.com Staff. From Our PartnersYour book attachedBill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...Profits Run | SponsoredJune 12: $100 Turns Into $100,000?The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...Brownstone Research | SponsoredMy feud with Zohran MamdaniEmmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...Stansberry Research | SponsoredSpaceX just filed. The clock is ticking.Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...The Oxford Club | SponsoredSpaceX will mint billionaires. You won't be one of them.By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...Behind the Markets | SponsoredSpaceX IPO hides a much bigger storyThe SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. ...Weiss Ratings | SponsoredHey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...Banyan Hill Publishing | SponsoredElon’s AI supercomputer just went live. Here’s my #1 stock.Is Elon about to trigger another 315X opportunity? Elon gave Tesla investors the chance to make more than 3...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 Email Me a Login Link 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