Free Trial
→ Critical AI announcement set to ignite AI 2.0 (From Timothy Sykes) (Ad) Free ADI Stock Alerts

Analog Devices (ADI) Options Chain & Prices

Analog Devices logo
$241.85 +0.88 (+0.37%)
Closing price 04:00 PM Eastern
Extended Trading
$236.72 -5.13 (-2.12%)
As of 06:59 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.
Compare

ADI Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/18/2025$200.00$41.765Call421196
(-8)		621.28%
(+502.49%)		0.9999583
7/18/2025$210.00$31.765Call664 - - 875
(-1)		470.23%
(+377.73%)		0.9999424
7/18/2025$220.00$0.000Put3 - - 234
(+0)		323.07%
(+254.95%)		-8.7E-053
7/18/2025$220.00$21.765Call4 - 12644
(+0)		323.07%
(+254.95%)		0.9999134
7/18/2025$222.50$0.000Put3 - - 64
(+0)		286.71%
(+224.37%)		-9.9E-051
7/18/2025$225.00$0.000Put3 - - 1606
(+0)		250.46%
(+193.78%)		-0.0001141
7/18/2025$230.00$0.000Put1 - - 299
(-6)		178.09%
(+132.53%)		-0.0001621
7/18/2025$230.00$11.765Call5353 - 767
(-59)		178.09%
(+132.53%)		0.99983816
7/18/2025$232.50$0.000Put12 - - 248
(+0)		142.80%
(+102.78%)		-0.0002233
7/18/2025$235.00$0.001Put17 - 7326
(-5)		123.58%
(+88.96%)		-0.0016033
7/18/2025$235.00$6.766Call4 - - 46
(+0)		123.58%
(+88.96%)		0.9983971
7/18/2025$237.50$0.019Put1 - - 182
(+0)		115.12%
(+85.01%)		-0.0235511
7/18/2025$237.50$4.284Call5 - 5227
(+0)		115.12%
(+85.01%)		0.9764491
7/18/2025$240.00$1.909Call68112575
(-19)		93.21%
(+65.78%)		0.84395118
7/18/2025$242.50$0.890Put41 - 73
(+0)		56.44%
(+29.94%)		-0.7539144
7/18/2025$242.50$0.155Call135697
(-10)		56.44%
(+29.94%)		0.2460868
7/18/2025$245.00$0.013Call5 - - 131
(+0)		84.19%
(+56.88%)		0.021723
7/18/2025$247.50$0.001Call4 - - 348
(-17)		103.14%
(+72.62%)		0.0018162
7/18/2025$250.00$8.235Put1 - - 2
(-1)		115.04%
(+79.57%)		-0.9999031
7/18/2025$250.00$0.000Call1 - 1415
(+0)		115.04%
(+79.57%)		9.7E-051
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 7/18/2025 by MarketBeat.com Staff
From Our Partners
Utah’s New Oil Find
The Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...
Stansberry Research | Sponsored
Critical AI announcement set to ignite AI 2.0
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsored
[ATTENTION] This Crypto Rocket Is About Launch…
Every crypto bull market ends with a final surge — the window where fortunes are made fast. According to tw...
Crypto Swap Profits | Sponsored
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsored
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsored
AI Meltdown Imminent: Dump These Stocks Now!
If you have any money in the markets, especially in AI stocks… Please click here to see Elon Musk’s new inv...
Paradigm Press | Sponsored
Hedge fund legend humiliates Bitcoin traders
Larry Benedict made $274 million trading on Wall Street… Barron’s ranked his hedge fund in the top 1% world...
Brownstone Research | Sponsored
FREE BUY ALERT: These 3 tiny AI stocks could surge
We're living in unprecedented times. Most people think it's too late to get into AI right now … That the...
Weiss Ratings | Sponsored