Analog Devices (ADI) Options Chain & Prices $417.80 +13.20 (+3.26%) As of 01:04 PM Eastern This is a fair market value price provided by Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsInsider TradesNews and TrendsOptions ChainOwnershipSEC FilingsShort Interest ADI Put and Call Options List 1/19/2029 1/21/2028 9/17/2027 6/17/2027 3/19/2027 1/15/2027 12/18/2026 11/20/2026 11/13/2026 11/6/2026 10/30/2026 10/23/2026 10/16/2026 10/9/2026 10/2/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades10/2/2026$355.00$0.019Put10 - 1036(+0)93.12% (+26.96%)-0.00334310/2/2026$360.00$0.020Put11 - 22(+0)84.44% (+23.30%)-0.003752110/2/2026$362.50$0.020Put83548(+0)80.14% (+21.43%)-0.004001210/2/2026$365.00$40.401Call11 - 18(+0)75.89% (+19.39%)0.995687110/2/2026$370.00$0.023Put783 - - 1612(+1)67.81% (+15.41%)-0.005279110/2/2026$370.00$35.405Call8 - 136(+0)67.81% (+15.33%)0.994711210/2/2026$375.00$30.403Call11 - 15(+0)61.31% (+12.58%)0.992011110/2/2026$377.50$0.047Put34 - - 1879(+149)59.12% (+12.05%)-0.0111241010/2/2026$380.00$0.072Put35 - 11911(+144)57.65% (+12.11%)-0.0167111110/2/2026$380.00$25.444Call22 - 58(+0)57.65% (+12.11%)0.9832472 Get the Latest News and Ratings for ADI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Analog Devices and its competitors with MarketBeat's FREE daily newsletter. 10/2/2026$382.50$0.117Put1 - 17(+0)56.74% (+12.57%)-0.026039110/2/2026$385.00$0.194Put796 - 10811(+4)56.12% (+13.13%)-0.040549510/2/2026$385.00$20.581Call11 - 28(+0)56.12% (+13.09%)0.95945110/2/2026$386.77$0.000Call46 - - 46(+0)55.80% (+55.80%)0110/2/2026$387.50$0.314Put10 - - 3(+0)55.57% (+13.56%)-0.061688810/2/2026$387.50$18.202Call1 - - 17(+0)55.57% (+13.53%)0.93843110/2/2026$390.00$0.489Put28141226(-1)54.88% (+13.64%)-0.0903021210/2/2026$390.00$15.865Call926 - - 953(-5)54.88% (+13.64%)0.9096871210/2/2026$392.50$0.730Put11 - - 23(+1)53.91% (+13.20%)-0.127063910/2/2026$392.50$13.608Call1 - - 13(+0)53.91% (+13.21%)0.872721110/2/2026$395.00$1.051Put1211 - 30(+16)52.60% (+12.22%)-0.173279310/2/2026$395.00$11.442Call22 - 1508(+22)52.60% (+12.22%)0.826732910/2/2026$397.50$1.474Put3 - 238(+28)51.00% (+10.74%)-0.230396310/2/2026$397.50$9.366Call18 - - 431(+22)51.00% (+10.74%)0.769624510/2/2026$400.00$2.037Put30191143(+0)49.32% (+9.01%)-0.300523910/2/2026$400.00$7.419Call9336 - 999(+8)49.32% (+9.00%)0.6990951810/2/2026$402.50$5.692Call322957(+10)47.88% (+7.33%)0.6155031410/2/2026$405.00$3.825Put5325(+0)46.90% (+5.96%)-0.480314210/2/2026$405.00$4.212Call1121862(+2)46.90% (+5.96%)0.520547910/2/2026$407.50$3.024Call171 - 15(+9)46.48% (+5.07%)0.4220481010/2/2026$410.00$2.112Call1710 - 71(+0)46.53% (+4.51%)0.328347510/2/2026$420.00$0.364Call6 - 652(+1)47.29% (+2.96%)0.0814852End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies AAPL Options ACLS Options AMD Options AVGO Options AVT Options CSCO Options NVDA Options ON Options ANET Options CRM Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:ADI) was last updated on 10/2/2026 by MarketBeat.com Staff. From Our PartnersElon Warns "America Will Go Bankrupt". Trump's Plan Inside.National debt just crossed 40 trillion dollars, and Elon Musk says America is 1,000% going to go bankrupt with...American Hartford Gold | SponsoredTrump's crypto bank just got approvedHere's a detail almost everyone missed about last October. When crypto stumbled in October 2025, Trump's cr...Crypto 101 Media | SponsoredA new kind of civil war is coming after election day?Across America, AI-driven backlash is fueling protests, lawsuits, and moratoria that could reshape the politic...Stansberry Research | SponsoredBank of America: 'Digital Dollar Inevitable'Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...Decentralized Masters | SponsoredThe rich already moved their moneyBy the time a crash hits the news, it's already too late to protect your money. Parkview Capital's free Mar...Parkview Capital Group | SponsoredSmall Colorado Company (Backed by Sam Altman) Could Save U.S. Power GridA small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...Altimetry | SponsoredNew Chip takes minutes, not daysGeorge Gilder believes today's AI data centers could become tomorrow's typewriters - replaced by a single wafe...Eagle Publishing | SponsoredThe SEC Just Opened The Floodgates…The SEC removed the 25 year old Pattern Day Trader rule in June 2026, cutting the minimum to open a trading ac...StocksToTrade | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Analog Devices, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Analog Devices With A Colleague Link copied to clipboard. Unlock superior investment research and tools. Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools and reports. Get MarketBeat All Access MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
