NASDAQ:ADI

Analog Devices Options Chain and Prices

$170.46

-9.42 (-5.24 %)

(As of 10/27/2021 12:00 AM ET)

Add

Compare

Today's Range: $170.00
▼
$175.00
50-Day Range: $161.11
▼
$178.53
52-Week Range: $115.64
▼
$182.39

Volume: 6.26 million shs
Average Volume: 3.59 million shs
Market Capitalization: $62.77 billion

P/E Ratio: 37.30
Dividend Yield: 1.53%
Beta: 1.22

Analog Devices (NASDAQ:ADI) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/29/2021	$215.00	$0.000	Call	0	0	0	0 (+0)	0.721598 (+0.218373)	0.0000090	0
10/29/2021	$212.50	$0.000	Call	0	0	0	0 (+0)	0.721598 (+0.218373)	0.000023	0
10/29/2021	$210.00	$0.000	Call	0	0	0	0 (+0)	0.721598 (+0.218373)	0.000061	0
10/29/2021	$207.50	$0.000	Call	0	0	0	0 (+0)	0.721598 (+0.218373)	0.000155	0
10/29/2021	$205.00	$0.001	Call	0	0	0	0 (+0)	0.721598 (+0.218373)	0.000372	0
10/29/2021	$202.50	$0.002	Call	0	0	0	0 (+0)	0.721598 (+0.218373)	0.000857	0
10/29/2021	$200.00	$0.005	Call	0	0	0	0 (+0)	0.721598 (+0.218373)	0.001885	0
10/29/2021	$197.50	$0.010	Call	0	0	0	0 (+0)	0.721598 (+0.218373)	0.00396	0
10/29/2021	$195.00	$0.022	Call	0	0	0	1 (+0)	0.721598 (+0.218373)	0.007941	0
10/29/2021	$192.50	$0.046	Call	0	0	0	0 (+0)	0.721598 (+0.218373)	0.015182	0

10/29/2021	$190.00	$0.090	Call	0	0	0	1 (+0)	0.721598 (+0.218373)	0.027665	0
10/29/2021	$187.50	$0.171	Call	0	0	0	15 (+3)	0.721598 (+0.358338)	0.048017	0
10/29/2021	$185.00	$0.310	Call	5	0	0	381 (+35)	0.721598 (+0.43782)	0.079322	4
10/29/2021	$182.50	$0.173	Call	7	0	0	247 (+203)	0.544129 (+0.275302)	0.061323	5
10/29/2021	$180.00	$0.401	Call	268	1	2	611 (+70)	0.556437 (+0.279068)	0.121106	56
10/29/2021	$177.50	$0.432	Call	84	1	73	133 (+4)	0.451125 (+0.136222)	0.151976	5
10/29/2021	$175.00	$0.420	Call	162	28	70	159 (-3)	0.318457 (-0.012706)	0.194792	23
10/29/2021	$172.50	$1.081	Call	2,032	922	882	75 (+0)	0.308184 (-0.043)	0.400142	468
10/29/2021	$170.00	$2.349	Call	212	7	172	78 (-1)	0.302043 (-0.102255)	0.655528	27
10/29/2021	$167.50	$4.335	Call	0	0	0	2 (+0)	0.332347 (-0.122925)	0.83499	0
10/29/2021	$165.00	$6.672	Call	2	1	0	226 (+0)	0.393561 (-0.094528)	0.911269	2
10/29/2021	$162.50	$9.173	Call	0	0	0	0 (+0)	0.508046 (-0.033925)	0.928221	0
10/29/2021	$160.00	$11.630	Call	0	0	0	0 (+0)	0.58832 (-0.008368)	0.94833	0
10/29/2021	$157.50	$14.060	Call	0	0	0	0 (+0)	0.624719 (-0.039961)	0.970075	0
10/29/2021	$155.00	$16.522	Call	0	0	0	1 (+0)	0.661701 (-0.072059)	0.982613	0
10/29/2021	$152.50	$19.001	Call	0	0	0	0 (+0)	0.699285 (-0.104678)	0.989816	0
10/29/2021	$150.00	$21.489	Call	0	0	0	0 (+0)	0.737489 (-0.137837)	0.99397	0
10/29/2021	$149.00	$22.485	Call	0	0	0	0 (+0)	0.75295 (-0.151255)	0.995094	0
10/29/2021	$148.00	$23.485	Call	0	0	0	0 (+0)	0.786117 (-0.126665)	0.995247	0
10/29/2021	$147.00	$24.486	Call	0	0	0	0 (+0)	0.819509 (-0.101908)	0.995382	0
10/29/2021	$145.00	$26.486	Call	0	0	0	0 (+0)	0.88698 (-0.051885)	0.995627	0
10/29/2021	$140.00	$31.486	Call	0	0	0	0 (+0)	1.05982 (-0.016145)	0.996087	0
10/29/2021	$135.00	$36.487	Call	0	0	0	0 (+0)	1.23548 (+0.018712)	0.996503	0
10/29/2021	$130.00	$41.487	Call	0	0	0	0 (+0)	1.41582 (+0.054052)	0.996849	0
10/29/2021	$125.00	$46.475	Call	0	0	0	0 (+0)	1.41582 (-0.095668)	0.999089	0
10/29/2021	$120.00	$51.471	Call	0	0	0	0 (+0)	1.41582 (-0.095668)	0.999792	0
10/29/2021	$115.00	$56.470	Call	0	0	0	0 (+0)	1.41582 (-0.095668)	0.99997	0
10/29/2021	$110.00	$61.470	Call	0	0	0	0 (+0)	1.41582 (-0.095668)	1.0	0
10/29/2021	$105.00	$66.470	Call	0	0	0	0 (+0)	1.41582 (-0.095668)	1.0	0
10/29/2021	$100.00	$71.470	Call	0	0	0	0 (+0)	1.41582 (-0.095668)	1.0	0
10/29/2021	$95.00	$76.470	Call	0	0	0	0 (+0)	1.41582 (-0.095668)	1.0	0
10/29/2021	$90.00	$81.470	Call	0	0	0	0 (+0)	1.41582 (-0.095668)	1.0	0
10/29/2021	$85.00	$86.469	Call	0	0	0	0 (+0)	1.41582 (-0.095668)	1.0	0
10/29/2021	$215.00	$43.535	Put	0	0	0	0 (+0)	0.721598 (+0.218373)	-1.0	0
10/29/2021	$212.50	$41.035	Put	0	0	0	0 (+0)	0.721598 (+0.218373)	-1.0	0
10/29/2021	$210.00	$38.535	Put	0	0	0	0 (+0)	0.721598 (+0.218373)	-1.0	0
10/29/2021	$207.50	$36.035	Put	0	0	0	0 (+0)	0.721598 (+0.218373)	-1.0	0
10/29/2021	$205.00	$33.535	Put	0	0	0	0 (+0)	0.721598 (+0.218373)	-0.999967	0
10/29/2021	$202.50	$31.035	Put	0	0	0	0 (+0)	0.721598 (+0.218373)	-0.99956	0
10/29/2021	$200.00	$28.537	Put	0	0	0	3 (+0)	0.721598 (+0.218373)	-0.998493	0
10/29/2021	$197.50	$26.042	Put	0	0	0	0 (+0)	0.721598 (+0.218373)	-0.996382	0
10/29/2021	$195.00	$23.553	Put	0	0	0	0 (+0)	0.721598 (+0.218373)	-0.992366	0
10/29/2021	$192.50	$21.076	Put	0	0	0	0 (+0)	0.721598 (+0.218373)	-0.98509	0
10/29/2021	$190.00	$18.620	Put	0	0	0	2 (+0)	0.721598 (+0.218373)	-0.972574	0
10/29/2021	$187.50	$16.201	Put	0	0	0	0 (+0)	0.721598 (+0.358338)	-0.952192	0
10/29/2021	$185.00	$13.839	Put	0	0	0	0 (+0)	0.721598 (+0.43782)	-0.920856	0
10/29/2021	$182.50	$11.202	Put	0	0	0	65 (+1)	0.544129 (+0.275302)	-0.938933	0
10/29/2021	$180.00	$8.624	Put	44	32	5	284 (+71)	0.394579 (+0.11721)	-0.952454	8
10/29/2021	$177.50	$6.461	Put	11	3	2	319 (+193)	0.451125 (+0.136222)	-0.848245	8
10/29/2021	$175.00	$3.949	Put	635	213	384	1753 (+1571)	0.318457 (-0.012706)	-0.805481	126
10/29/2021	$172.50	$2.110	Put	170	23	133	99 (+1)	0.308184 (-0.043)	-0.600014	32
10/29/2021	$170.00	$0.877	Put	34	29	1	266 (+140)	0.302043 (-0.102255)	-0.344551	13
10/29/2021	$167.50	$0.363	Put	147	29	110	151 (+126)	0.332347 (-0.122925)	-0.16504	36
10/29/2021	$165.00	$0.200	Put	35	35	0	82 (+0)	0.393561 (-0.094528)	-0.088745	6
10/29/2021	$162.50	$0.201	Put	0	0	0	6 (+0)	0.508046 (-0.033925)	-0.071794	0
10/29/2021	$160.00	$0.158	Put	0	0	0	107 (+0)	0.58832 (-0.008368)	-0.051683	0
10/29/2021	$157.50	$0.089	Put	0	0	0	3 (+0)	0.624719 (-0.039961)	-0.029941	0
10/29/2021	$155.00	$0.051	Put	1	0	0	34 (+0)	0.661701 (-0.072059)	-0.017398	1
10/29/2021	$152.50	$0.029	Put	0	0	0	0 (+0)	0.699285 (-0.104678)	-0.010192	0
10/29/2021	$150.00	$0.017	Put	2	2	0	16 (+0)	0.737489 (-0.137837)	-0.00604	2
10/29/2021	$149.00	$0.014	Put	0	0	0	0 (+0)	0.75295 (-0.151255)	-0.004917	0
10/29/2021	$148.00	$0.014	Put	0	0	0	0 (+0)	0.786117 (-0.126665)	-0.004765	0
10/29/2021	$147.00	$0.014	Put	0	0	0	0 (+0)	0.819509 (-0.101908)	-0.004627	0
10/29/2021	$145.00	$0.015	Put	0	0	0	0 (+0)	0.88698 (-0.051885)	-0.004385	0
10/29/2021	$140.00	$0.015	Put	0	0	0	0 (+0)	1.05982 (-0.016145)	-0.003922	0
10/29/2021	$135.00	$0.016	Put	0	0	0	0 (+0)	1.23548 (+0.018712)	-0.003508	0
10/29/2021	$130.00	$0.016	Put	0	0	0	0 (+0)	1.41582 (+0.054052)	-0.003163	0
10/29/2021	$125.00	$0.004	Put	0	0	0	0 (+0)	1.41582 (-0.095668)	-0.000922	0
10/29/2021	$120.00	$0.001	Put	0	0	0	0 (+0)	1.41582 (-0.095668)	-0.000219	0
10/29/2021	$115.00	$0.000	Put	0	0	0	0 (+0)	1.41582 (-0.095668)	-0.000041	0
10/29/2021	$110.00	$0.000	Put	0	0	0	0 (+0)	1.41582 (-0.095668)	-0.0000060	0
10/29/2021	$105.00	$0.000	Put	0	0	0	0 (+0)	1.41582 (-0.095668)	-0.0000010	0
10/29/2021	$100.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/29/2021	$95.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/29/2021	$90.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/29/2021	$85.00	$0.000	Put	0	0	0	0 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 10/28/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources