Free Trial

Analog Devices (ADI) Options Chain & Prices

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free ADI Stock Alerts
$201.97
+4.03 (+2.04%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

ADI Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/3/2024$170.00$0.001Put2 - - 11
(+0)		37.71%
(-8.04%)		-0.0004341
5/3/2024$175.00$0.005Put1 - - 24
(+0)		51.90%
(+13.83%)		-0.001691
5/3/2024$180.00$0.019Put11 - 115
(+0)		33.65%
(-2.70%)		-0.0063461
5/3/2024$182.50$0.037Put1 - - 145
(-29)		32.73%
(-1.06%)		-0.0120171
5/3/2024$182.50$19.573Call1 - - 1
(+0)		32.73%
(-1.06%)		0.9881241
5/3/2024$185.00$0.072Put3563615
(-7)		31.85%
(-0.82%)		-0.02226110
5/3/2024$187.50$0.139Put32 - - 76
(+4)		31.03%
(-0.48%)		-0.0401155
5/3/2024$187.50$14.680Call1 - - 20
(+0)		31.03%
(-0.48%)		0.9601051
5/3/2024$190.00$0.260Put46624239
(+2)		30.26%
(-0.36%)		-0.06980924
5/3/2024$190.00$12.303Call6 - 390
(+0)		30.26%
(-0.36%)		0.9305154
5/3/2024$192.50$0.472Put306 - 15
(+2)		29.57%
(-0.58%)		-0.11648510
5/3/2024$192.50$10.017Call2 - - 58
(+2)		29.57%
(-0.58%)		0.884041
5/3/2024$195.00$0.825Put611211100
(+4)		28.96%
(-0.36%)		-0.18493430
5/3/2024$195.00$7.871Call4 - - 428
(-3)		28.96%
(-0.36%)		0.8159353
5/3/2024$197.50$1.381Put2261112253
(+20)		28.44%
(-0.65%)		-0.27751228
5/3/2024$197.50$5.928Call37112108
(+20)		28.44%
(-0.65%)		0.72394710
5/3/2024$200.00$2.204Put222173224
(+13)		28.02%
(-0.77%)		-0.39158854
5/3/2024$200.00$4.249Call1114828286
(-6)		28.02%
(-0.77%)		0.61078730
5/3/2024$202.50$3.342Put13442675
(+4)		27.71%
(-1.22%)		-0.5184518
5/3/2024$202.50$2.882Call24813926120
(+13)		27.30%
(-1.62%)		0.48526645
5/3/2024$205.00$4.812Put5 - 16
(+0)		27.50%
(-1.16%)		-0.6450253
5/3/2024$205.00$1.844Call21213830205
(+0)		27.50%
(-1.16%)		0.36052243
5/3/2024$207.50$1.111Call9842287
(+4)		27.40%
(-1.58%)		0.24968316
5/3/2024$210.00$8.635Put32 - - 15
(+0)		27.40%
(-1.54%)		-0.8492255
5/3/2024$210.00$0.633Call153 - 657
(+0)		27.40%
(-1.54%)		0.1613836
5/3/2024$212.50$0.342Call11911
(+0)		27.50%
(-1.82%)		0.0978249
5/3/2024$220.00$0.043Call32 - - 0
(+0)		28.26%
(-4.04%)		0.0160895
5/3/2024$230.00$0.002Call32 - - 0
(+0)		29.96%
(-25.96%)		0.0009875
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 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics