Free Trial

Analog Devices (ADI) Options Chain & Prices

Analog Devices logo
$246.08 +0.93 (+0.38%)
Closing price 07/3/2025 03:51 PM Eastern
Extended Trading
$244.90 -1.18 (-0.48%)
As of 07/3/2025 04:40 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
7/11/2025$200.00$0.121Put6 - - 50
(+0)
64.14%
(+2.47%)
-0.0146862
7/11/2025$230.00$0.398Put1 - 151
(+1)
31.03%
(+0.06%)
-0.0779221
7/11/2025$237.50$1.120Put2 - - 3
(+0)
26.92%
(-1.09%)
-0.2014831
7/11/2025$237.50$9.135Call17 - - 55
(+0)
26.92%
(-1.09%)
0.8000216
7/11/2025$240.00$1.642Put82 - 6
(+1)
26.04%
(-0.99%)
-0.2761014
7/11/2025$240.00$7.156Call1 - 138
(+1)
26.04%
(-0.99%)
0.726151
7/11/2025$242.50$5.360Call21110
(+2)
25.10%
(-0.91%)
0.6360422
7/11/2025$245.00$3.323Put377271398
(+1)
24.32%
(-0.92%)
-0.47380746
7/11/2025$245.00$3.824Call18 - 5475
(+4)
24.32%
(-0.92%)
0.53088510
7/11/2025$247.50$2.601Call3867995454
(-983)
23.82%
(-0.97%)
0.4188154
7/11/2025$250.00$1.670Call6 - - 1721
(+1399)
23.40%
(-1.04%)
0.3103675
7/11/2025$252.50$0.979Call10 - 1081
(+0)
22.79%
(-1.15%)
0.2120216
7/11/2025$255.00$0.523Call53 - 22
(+20)
22.19%
(-1.27%)
0.1318463
7/11/2025$257.50$0.290Call315 - 18
(+18)
22.41%
(-1.28%)
0.0806637
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:ADI) was last updated on 7/6/2025 by MarketBeat.com Staff
From Our Partners