S&P 500   4,551.68
DOW   35,490.69
QQQ   380.00
S&P 500   4,551.68
DOW   35,490.69
QQQ   380.00
S&P 500   4,551.68
DOW   35,490.69
QQQ   380.00
S&P 500   4,551.68
DOW   35,490.69
QQQ   380.00
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

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/29/2021$215.00$0.000Call0000
(+0)
0.721598
(+0.218373)
0.00000900
10/29/2021$212.50$0.000Call0000
(+0)
0.721598
(+0.218373)
0.0000230
10/29/2021$210.00$0.000Call0000
(+0)
0.721598
(+0.218373)
0.0000610
10/29/2021$207.50$0.000Call0000
(+0)
0.721598
(+0.218373)
0.0001550
10/29/2021$205.00$0.001Call0000
(+0)
0.721598
(+0.218373)
0.0003720
10/29/2021$202.50$0.002Call0000
(+0)
0.721598
(+0.218373)
0.0008570
10/29/2021$200.00$0.005Call0000
(+0)
0.721598
(+0.218373)
0.0018850
10/29/2021$197.50$0.010Call0000
(+0)
0.721598
(+0.218373)
0.003960
10/29/2021$195.00$0.022Call0001
(+0)
0.721598
(+0.218373)
0.0079410
10/29/2021$192.50$0.046Call0000
(+0)
0.721598
(+0.218373)
0.0151820
10/29/2021$190.00$0.090Call0001
(+0)
0.721598
(+0.218373)
0.0276650
10/29/2021$187.50$0.171Call00015
(+3)
0.721598
(+0.358338)
0.0480170
10/29/2021$185.00$0.310Call500381
(+35)
0.721598
(+0.43782)
0.0793224
10/29/2021$182.50$0.173Call700247
(+203)
0.544129
(+0.275302)
0.0613235
10/29/2021$180.00$0.401Call26812611
(+70)
0.556437
(+0.279068)
0.12110656
10/29/2021$177.50$0.432Call84173133
(+4)
0.451125
(+0.136222)
0.1519765
10/29/2021$175.00$0.420Call1622870159
(-3)
0.318457
(-0.012706)
0.19479223
10/29/2021$172.50$1.081Call2,03292288275
(+0)
0.308184
(-0.043)
0.400142468
10/29/2021$170.00$2.349Call212717278
(-1)
0.302043
(-0.102255)
0.65552827
10/29/2021$167.50$4.335Call0002
(+0)
0.332347
(-0.122925)
0.834990
10/29/2021$165.00$6.672Call210226
(+0)
0.393561
(-0.094528)
0.9112692
10/29/2021$162.50$9.173Call0000
(+0)
0.508046
(-0.033925)
0.9282210
10/29/2021$160.00$11.630Call0000
(+0)
0.58832
(-0.008368)
0.948330
10/29/2021$157.50$14.060Call0000
(+0)
0.624719
(-0.039961)
0.9700750
10/29/2021$155.00$16.522Call0001
(+0)
0.661701
(-0.072059)
0.9826130
10/29/2021$152.50$19.001Call0000
(+0)
0.699285
(-0.104678)
0.9898160
10/29/2021$150.00$21.489Call0000
(+0)
0.737489
(-0.137837)
0.993970
10/29/2021$149.00$22.485Call0000
(+0)
0.75295
(-0.151255)
0.9950940
10/29/2021$148.00$23.485Call0000
(+0)
0.786117
(-0.126665)
0.9952470
10/29/2021$147.00$24.486Call0000
(+0)
0.819509
(-0.101908)
0.9953820
10/29/2021$145.00$26.486Call0000
(+0)
0.88698
(-0.051885)
0.9956270
10/29/2021$140.00$31.486Call0000
(+0)
1.05982
(-0.016145)
0.9960870
10/29/2021$135.00$36.487Call0000
(+0)
1.23548
(+0.018712)
0.9965030
10/29/2021$130.00$41.487Call0000
(+0)
1.41582
(+0.054052)
0.9968490
10/29/2021$125.00$46.475Call0000
(+0)
1.41582
(-0.095668)
0.9990890
10/29/2021$120.00$51.471Call0000
(+0)
1.41582
(-0.095668)
0.9997920
10/29/2021$115.00$56.470Call0000
(+0)
1.41582
(-0.095668)
0.999970
10/29/2021$110.00$61.470Call0000
(+0)
1.41582
(-0.095668)
1.00
10/29/2021$105.00$66.470Call0000
(+0)
1.41582
(-0.095668)
1.00
10/29/2021$100.00$71.470Call0000
(+0)
1.41582
(-0.095668)
1.00
10/29/2021$95.00$76.470Call0000
(+0)
1.41582
(-0.095668)
1.00
10/29/2021$90.00$81.470Call0000
(+0)
1.41582
(-0.095668)
1.00
10/29/2021$85.00$86.469Call0000
(+0)
1.41582
(-0.095668)
1.00
10/29/2021$215.00$43.535Put0000
(+0)
0.721598
(+0.218373)
-1.00
10/29/2021$212.50$41.035Put0000
(+0)
0.721598
(+0.218373)
-1.00
10/29/2021$210.00$38.535Put0000
(+0)
0.721598
(+0.218373)
-1.00
10/29/2021$207.50$36.035Put0000
(+0)
0.721598
(+0.218373)
-1.00
10/29/2021$205.00$33.535Put0000
(+0)
0.721598
(+0.218373)
-0.9999670
10/29/2021$202.50$31.035Put0000
(+0)
0.721598
(+0.218373)
-0.999560
10/29/2021$200.00$28.537Put0003
(+0)
0.721598
(+0.218373)
-0.9984930
10/29/2021$197.50$26.042Put0000
(+0)
0.721598
(+0.218373)
-0.9963820
10/29/2021$195.00$23.553Put0000
(+0)
0.721598
(+0.218373)
-0.9923660
10/29/2021$192.50$21.076Put0000
(+0)
0.721598
(+0.218373)
-0.985090
10/29/2021$190.00$18.620Put0002
(+0)
0.721598
(+0.218373)
-0.9725740
10/29/2021$187.50$16.201Put0000
(+0)
0.721598
(+0.358338)
-0.9521920
10/29/2021$185.00$13.839Put0000
(+0)
0.721598
(+0.43782)
-0.9208560
10/29/2021$182.50$11.202Put00065
(+1)
0.544129
(+0.275302)
-0.9389330
10/29/2021$180.00$8.624Put44325284
(+71)
0.394579
(+0.11721)
-0.9524548
10/29/2021$177.50$6.461Put1132319
(+193)
0.451125
(+0.136222)
-0.8482458
10/29/2021$175.00$3.949Put6352133841753
(+1571)
0.318457
(-0.012706)
-0.805481126
10/29/2021$172.50$2.110Put1702313399
(+1)
0.308184
(-0.043)
-0.60001432
10/29/2021$170.00$0.877Put34291266
(+140)
0.302043
(-0.102255)
-0.34455113
10/29/2021$167.50$0.363Put14729110151
(+126)
0.332347
(-0.122925)
-0.1650436
10/29/2021$165.00$0.200Put3535082
(+0)
0.393561
(-0.094528)
-0.0887456
10/29/2021$162.50$0.201Put0006
(+0)
0.508046
(-0.033925)
-0.0717940
10/29/2021$160.00$0.158Put000107
(+0)
0.58832
(-0.008368)
-0.0516830
10/29/2021$157.50$0.089Put0003
(+0)
0.624719
(-0.039961)
-0.0299410
10/29/2021$155.00$0.051Put10034
(+0)
0.661701
(-0.072059)
-0.0173981
10/29/2021$152.50$0.029Put0000
(+0)
0.699285
(-0.104678)
-0.0101920
10/29/2021$150.00$0.017Put22016
(+0)
0.737489
(-0.137837)
-0.006042
10/29/2021$149.00$0.014Put0000
(+0)
0.75295
(-0.151255)
-0.0049170
10/29/2021$148.00$0.014Put0000
(+0)
0.786117
(-0.126665)
-0.0047650
10/29/2021$147.00$0.014Put0000
(+0)
0.819509
(-0.101908)
-0.0046270
10/29/2021$145.00$0.015Put0000
(+0)
0.88698
(-0.051885)
-0.0043850
10/29/2021$140.00$0.015Put0000
(+0)
1.05982
(-0.016145)
-0.0039220
10/29/2021$135.00$0.016Put0000
(+0)
1.23548
(+0.018712)
-0.0035080
10/29/2021$130.00$0.016Put0000
(+0)
1.41582
(+0.054052)
-0.0031630
10/29/2021$125.00$0.004Put0000
(+0)
1.41582
(-0.095668)
-0.0009220
10/29/2021$120.00$0.001Put0000
(+0)
1.41582
(-0.095668)
-0.0002190
10/29/2021$115.00$0.000Put0000
(+0)
1.41582
(-0.095668)
-0.0000410
10/29/2021$110.00$0.000Put0000
(+0)
1.41582
(-0.095668)
-0.00000600
10/29/2021$105.00$0.000Put0000
(+0)
1.41582
(-0.095668)
-0.00000100
10/29/2021$100.00$0.000Put0000
(+0)
0.00
10/29/2021$95.00$0.000Put0000
(+0)
0.00
10/29/2021$90.00$0.000Put0000
(+0)
0.00
10/29/2021$85.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

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

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.