Free Trial

Analog Devices (ADI) Options Chain & Prices

$238.56
+4.82 (+2.06%)
(As of 07/12/2024 ET)

ADI Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/19/2024$210.00$0.082Put35 - 354025
(-3)
43.89%
(+6.16%)
-0.0160658
7/19/2024$210.00$28.969Call1 - - 1013
(+0)
43.85%
(+6.12%)
0.9840251
7/19/2024$220.00$0.121Put1 - - 1573
(-18)
31.88%
(+2.82%)
-0.0300761
7/19/2024$220.00$19.019Call13 - - 1051
(+0)
31.85%
(+2.78%)
0.9700915
7/19/2024$225.00$0.205Put3 - 3194
(+1)
27.11%
(+0.87%)
-0.0545533
7/19/2024$225.00$14.107Call4 - - 77
(+0)
27.11%
(+0.87%)
0.9460011
7/19/2024$227.50$0.310Put31 - 220
(-1)
25.42%
(+0.04%)
-0.0817643
7/19/2024$230.00$0.514Put184 - 148973
(+2)
24.27%
(-0.60%)
-0.12859224
7/19/2024$230.00$9.419Call97111118
(-5)
24.27%
(-0.60%)
0.8729713
7/19/2024$232.50$0.890Put415488
(+35)
23.65%
(-1.22%)
-0.20274411
7/19/2024$232.50$7.292Call11 - - 95
(+4)
23.65%
(-1.03%)
0.8000432
7/19/2024$235.00$1.522Put6281107
(+17)
23.45%
(-1.26%)
-0.30539226
7/19/2024$235.00$5.418Call1416193
(+0)
23.45%
(-1.26%)
0.6991237
7/19/2024$237.50$2.474Put205723033
(+8)
23.52%
(-1.35%)
-0.42813768
7/19/2024$237.50$3.859Call35371051
(+18)
23.52%
(-1.37%)
0.57850516
7/19/2024$240.00$3.768Put4341780285
(+39)
23.76%
(-1.44%)
-0.556348242
7/19/2024$240.00$2.636Call11810153716
(-172)
23.76%
(-1.44%)
0.45258435
7/19/2024$242.50$5.386Put9641241
(+41)
24.10%
(-1.50%)
-0.67570829
7/19/2024$242.50$1.731Call891620122
(-33)
24.10%
(-1.50%)
0.33546724
7/19/2024$245.00$7.281Put12380
(+0)
24.53%
(-1.57%)
-0.7760269
7/19/2024$245.00$1.100Call3781161323027
(-126)
24.53%
(-1.57%)
0.23685252
7/19/2024$247.50$0.682Call84324176
(+0)
25.05%
(-1.65%)
0.1607418
7/19/2024$250.00$0.419Call45323581
(+0)
25.69%
(-1.76%)
0.10623116
7/19/2024$252.50$0.260Call13 - 3121
(+12)
26.49%
(-1.96%)
0.0697212
7/19/2024$255.00$0.169Call6 - - 0
(+0)
27.54%
(-2.23%)
0.0467773
7/19/2024$260.00$0.094Call42 - 451
(+25)
30.75%
(-2.74%)
0.0256872
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NASDAQ:ADI) was last updated on 7/13/2024 by MarketBeat.com Staff

From Our Partners