Go Pro
→ Here’s the stock symbol I’ve promised (From Stansberry Research) (Ad)tc pixel Free ADI Stock Alerts

Analog Devices (ADI) Options Chain & Prices

Analog Devices logo
$367.41 +0.74 (+0.20%)
Closing price 07/31/2026 04:00 PM Eastern
Extended Trading
$365.96 -1.46 (-0.40%)
As of 07/31/2026 07:55 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 Massive. Learn more.
Compare

ADI Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/7/2026$295.00$0.236Put9632
(+0)		77.22%
(+1.90%)		-0.0166939
8/7/2026$300.00$0.291Put2 - 233
(+0)		74.49%
(+1.54%)		-0.0207322
8/7/2026$312.50$0.532Put52113
(+13)		68.57%
(+0.60%)		-0.0377235
8/7/2026$317.50$0.696Put11830
(+0)		66.49%
(+0.16%)		-0.0488255
8/7/2026$320.00$0.796Put31 - 6
(+0)		65.55%
(-0.03%)		-0.0553612
8/7/2026$322.50$0.917Put3 - 20
(+0)		64.59%
(-0.28%)		-0.0632173
8/7/2026$322.50$47.002Call1 - 14
(+1)		64.59%
(-0.28%)		0.9368641
8/7/2026$325.00$1.052Put11 - 17
(+5)		63.72%
(-0.48%)		-0.0717191
8/7/2026$325.00$44.713Call1 - 10
(+0)		63.72%
(-0.48%)		0.9283981
8/7/2026$330.00$1.395Put1411222
(+4)		62.02%
(-0.96%)		-0.0927755
8/7/2026$332.50$1.607Put534380
(+0)		61.21%
(-1.20%)		-0.10536723
8/7/2026$335.00$1.851Put492522202
(+63)		60.43%
(-1.44%)		-0.1194717
8/7/2026$337.50$2.132Put6143180
(+0)		59.68%
(-1.68%)		-0.13525821
8/7/2026$340.00$2.462Put1,622441123
(+1)		58.93%
(-1.93%)		-0.1532920
8/7/2026$342.50$2.820Put628548
(+3)		58.25%
(-2.13%)		-0.17218413
8/7/2026$342.50$28.991Call11 - 0
(+0)		58.25%
(-2.13%)		0.8282911
8/7/2026$345.00$3.238Put118258737
(+19)		57.57%
(-2.35%)		-0.19351439
8/7/2026$347.50$3.712Put23139181
(+0)		56.93%
(-2.55%)		-0.2168649
8/7/2026$350.00$4.248Put46153047
(+0)		56.31%
(-2.73%)		-0.24223323
8/7/2026$352.50$4.853Put43 - 430
(+0)		55.72%
(-2.90%)		-0.26962928
8/7/2026$355.00$5.531Put47151614
(+0)		55.16%
(-3.05%)		-0.29898113
8/7/2026$357.50$6.289Put12628931728
(+1725)		54.64%
(-3.18%)		-0.3301936
8/7/2026$360.00$7.131Put883424826
(+0)		54.15%
(-3.29%)		-0.36308527
8/7/2026$362.50$8.063Put46242010
(+0)		53.69%
(-3.38%)		-0.39746110
8/7/2026$365.00$9.088Put81621046
(+10)		53.27%
(-3.45%)		-0.43303215
8/7/2026$367.50$10.243Put1510 - 1
(+1)		52.86%
(-3.51%)		-0.4706584
8/7/2026$367.50$11.372Call1 - - 2
(+0)		52.87%
(-3.50%)		0.5324111
8/7/2026$370.00$11.428Put41 - 68
(+0)		52.51%
(-3.53%)		-0.506544
8/7/2026$370.00$10.087Call25223113
(+8)		52.51%
(-3.53%)		0.4955937
8/7/2026$372.50$12.746Put2412120
(+0)		52.18%
(-3.54%)		-0.543782
8/7/2026$372.50$8.901Call2 - - 14
(+0)		52.18%
(-3.54%)		0.4585862
8/7/2026$375.00$7.812Call8391055
(+0)		51.87%
(-3.54%)		0.4217778
8/7/2026$377.50$6.820Call7915621
(+0)		51.60%
(-3.52%)		0.38551919
8/7/2026$380.00$17.282Put3 - - 174
(+4)		51.35%
(-3.49%)		-0.6528613
8/7/2026$380.00$5.922Call51341631
(+1)		51.35%
(-3.49%)		0.35018315
8/7/2026$382.50$5.115Call73423164
(+1)		51.13%
(-3.45%)		0.31607711
8/7/2026$385.00$4.395Call8295 - 132
(+0)		50.93%
(-3.40%)		0.2835126
8/7/2026$387.50$3.757Call7885 - 50
(+0)		50.76%
(-3.34%)		0.2527122
8/7/2026$390.00$24.584Put1 - - 664
(+0)		50.62%
(-2.58%)		-0.7800671
8/7/2026$390.00$3.196Call71538
(+1)		50.62%
(-3.28%)		0.2238983
AI is not over (Ad)

Tesla and Alphabet just tumbled, and many investors concluded AI is over. It isn't - the easy AI trade may be. History shows a similar pattern: Cisco collapsed in 2000, but the internet went on to reshape the world. The lesson applies now as markets question massive AI infrastructure spending. The real opportunity may be Phase 2 AI stocks - companies using AI to dominate cybersecurity, logistics, pharma, and other essential industries.tc pixel

Click here to learn how to position for Phase 2 AI stocks
8/7/2026$392.50$2.706Call31 - 21
(+0)		50.51%
(-3.20%)		0.1971933
8/7/2026$395.00$2.282Call1 - - 51
(+32)		50.42%
(-3.12%)		0.1727151
8/7/2026$400.00$1.597Call2451623
(-1)		50.36%
(-2.94%)		0.12990117
8/7/2026$402.50$1.335Call6 - - 42
(+0)		50.39%
(-2.84%)		0.1121892
8/7/2026$405.00$1.121Call1 - - 13
(+0)		50.46%
(-2.73%)		0.097081
8/7/2026$410.00$0.778Call11 - 26
(+0)		50.77%
(-2.49%)		0.0712361
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 8/2/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
AI is not over
Tesla and Alphabet just tumbled, and many investors concluded AI is over. It isn't - the easy AI trade may be....
The Oxford Club | Sponsoredtc pixel
Trump’s $250 Bill – See Immediately
Former Goldman Sachs VP Dr. David Eifrig is warning that July 28 could trigger the biggest wealth reset in mod...
Stansberry Research | Sponsoredtc pixel
What's the Best Way to Lower RMD Taxes?
Once you turn 73, the IRS requires you to take distributions from your IRA, 401(k), and other retirement accou...
SmartAsset | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
The dollar just broke
Bloomberg research shows the U.S. dollar's share of global reserves has fallen to the lowest level this centur...
Porter & Company | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel