Log in

NASDAQ:ADIAnalog Devices Options Chain and Prices

$116.56
-0.20 (-0.17 %)
(As of 08/11/2020 04:00 PM ET)
Add
Compare
Today's Range
$116.33
Now: $116.56
$119.43
50-Day Range
$111.94
MA: $118.18
$124.50
52-Week Range
$79.07
Now: $116.56
$127.39
Volume4.32 million shs
Average Volume3.71 million shs
Market Capitalization$42.94 billion
P/E Ratio39.11
Dividend Yield2.12%
Beta1.3

Options Chain

Analog Devices (NASDAQ:ADI) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/14/2020$170.00$0.025Call0001
(+0)
1.60627
(+0.207619)
0.0058890
8/14/2020$165.00$0.000Call0000
(+0)
0.00
8/14/2020$160.00$0.000Call0000
(+0)
0.00
8/14/2020$155.00$0.000Call0001
(+0)
0.00
8/14/2020$150.00$0.000Call0000
(+0)
0.00
8/14/2020$145.00$0.000Call0000
(+0)
0.00
8/14/2020$140.00$0.025Call0007
(+0)
0.836169
(+0.114294)
0.0086750
8/14/2020$135.00$0.000Call0000
(+0)
0.00
8/14/2020$134.00$0.000Call0000
(+0)
0.00
8/14/2020$133.00$0.000Call0000
(+0)
0.00
8/14/2020$132.00$0.000Call0006
(+0)
0.00
8/14/2020$131.00$0.000Call0000
(+0)
0.00
8/14/2020$130.00$0.000Call0004
(+0)
0.00
8/14/2020$129.00$0.000Call0002
(+0)
0.00
8/14/2020$128.00$0.000Call00013
(+0)
0.00
8/14/2020$127.00$0.000Call00021
(+0)
0.00
8/14/2020$126.00$0.050Call00046
(+1)
0.448438
(+0.051556)
0.029040
8/14/2020$125.00$0.000Call00015
(+0)
0.00
8/14/2020$124.00$0.125Call707117
(+0)
0.4400270.0628854
8/14/2020$123.00$0.000Call30348
(+1)
0.398541
(+0.100637)
0.02
8/14/2020$122.00$0.300Call35117103
(+1)
0.440302
(+0.00841)
0.1307919
8/14/2020$121.00$0.175Call1614972201
(+19)
0.327478
(+0.064683)
0.10671125
8/14/2020$120.00$0.550Call24317831350
(+123)
0.411589
(+0.101715)
0.22341837
8/14/2020$119.00$0.350Call31273195
(+72)
0.280211
(+0.042738)
0.21108812
8/14/2020$118.00$0.700Call412316120
(+35)
0.305172
(+0.012351)
0.33366617
8/14/2020$117.00$0.000Call69721174
(+23)
0.358247
(+0.129688)
0.014
8/14/2020$116.00$2.050Call16114174
(+15)
0.417457
(+0.174474)
0.5581514
8/14/2020$115.00$0.000Call00053
(+0)
0.00
8/14/2020$114.00$3.275Call1300217
(+0)
0.4068440.7325846
8/14/2020$113.00$3.450Call00019
(+0)
0.01.00
8/14/2020$112.00$4.750Call0003
(+0)
0.3548160.8955910
8/14/2020$111.00$5.850Call0000
(+0)
0.4637740.8817090
8/14/2020$110.00$6.500Call0001
(+0)
0
8/14/2020$109.00$7.500Call0005
(+0)
0
8/14/2020$108.00$9.350Call0001
(+0)
0.872077
(+0.397242)
0.842390
8/14/2020$107.00$9.750Call0000
(+0)
0.6315080.9361750
8/14/2020$106.00$10.750Call0000
(+0)
0.6853580.9405670
8/14/2020$105.00$11.650Call0000
(+0)
0.6374510.9668410
8/14/2020$104.00$12.700Call0000
(+0)
0.7446330.9575310
8/14/2020$103.00$13.650Call0000
(+0)
0.7338960.9707660
8/14/2020$102.00$14.700Call0000
(+0)
0.8496090.9617110
8/14/2020$100.00$16.700Call0000
(+0)
0.9498080.9658220
8/14/2020$95.00$21.650Call0000
(+0)
1.124750.9801480
8/14/2020$90.00$26.500Call0000
(+0)
0
8/14/2020$85.00$31.200Call0000
(+0)
0.01.00
8/14/2020$80.00$36.600Call0000
(+0)
1.722450.9935830
8/14/2020$75.00$41.650Call0000
(+0)
2.205580.9894190
8/14/2020$70.00$47.100Call0000
(+0)
3.36867
(+1.03009)
0.9657990
8/14/2020$65.00$51.650Call0000
(+0)
2.84138
(-0.005559)
0.9917120
8/14/2020$60.00$56.700Call0000
(+0)
3.39245
(+0.448464)
0.9896370
8/14/2020$170.00$52.900Put0000
(+0)
0
8/14/2020$165.00$48.400Put0000
(+0)
0
8/14/2020$160.00$43.400Put0000
(+0)
0
8/14/2020$155.00$38.400Put0000
(+0)
0
8/14/2020$150.00$33.300Put0000
(+0)
0
8/14/2020$145.00$28.500Put0000
(+0)
1.10771-0.9853570
8/14/2020$140.00$22.900Put0000
(+0)
0
8/14/2020$135.00$18.500Put0000
(+0)
0.782031-0.9802210
8/14/2020$134.00$17.350Put0000
(+0)
0
8/14/2020$133.00$16.400Put0000
(+0)
0
8/14/2020$132.00$15.250Put0000
(+0)
0
8/14/2020$131.00$14.250Put0000
(+0)
0
8/14/2020$130.00$13.400Put0000
(+0)
0
8/14/2020$129.00$12.450Put0000
(+0)
0.453906-0.9935950
8/14/2020$128.00$11.400Put0000
(+0)
0
8/14/2020$127.00$10.400Put0000
(+0)
0
8/14/2020$126.00$9.350Put0006
(+0)
0
8/14/2020$125.00$8.300Put00010
(+0)
0
8/14/2020$124.00$7.000Put0004
(+0)
0
8/14/2020$123.00$6.050Put0006
(+0)
0
8/14/2020$122.00$5.100Put0000
(+0)
0
8/14/2020$121.00$3.950Put0005
(+0)
0
8/14/2020$120.00$3.325Put0000
(+0)
0
8/14/2020$119.00$0.000Put0007
(+0)
0.00
8/14/2020$118.00$2.200Put624102
(+0)
0.320886-0.6588153
8/14/2020$117.00$1.925Put55038
(+0)
0.399561
(+0.081983)
-0.5338863
8/14/2020$116.00$0.000Put71567
(+24)
0.321235
(+0.066938)
0.07
8/14/2020$115.00$0.000Put238102027
(+1990)
0.341363
(+0.004254)
0.08
8/14/2020$114.00$0.000Put1701770
(-1)
0.398297
(+0.124859)
0.05
8/14/2020$113.00$0.000Put11065
(+26)
0.378689
(+0.023904)
0.01
8/14/2020$112.00$0.000Put1211080
(+18)
0.384122
(+0.009421)
0.05
8/14/2020$111.00$0.000Put000102
(+1)
0.00
8/14/2020$110.00$0.250Put000150
(-2)
0.501275
(+0.094906)
-0.096860
8/14/2020$109.00$0.000Put000120
(-1)
0.00
8/14/2020$108.00$0.000Put000104
(+0)
0.00
8/14/2020$107.00$0.000Put00072
(+0)
0.00
8/14/2020$106.00$0.000Put0005
(+0)
0.00
8/14/2020$105.00$0.050Put000287
(+0)
0.578436-0.0208840
8/14/2020$104.00$0.000Put0002
(+0)
0.00
8/14/2020$103.00$0.000Put0000
(+0)
0.00
8/14/2020$102.00$0.000Put00030
(+0)
0.00
8/14/2020$100.00$0.000Put00040
(+0)
0.00
8/14/2020$95.00$0.000Put0000
(+0)
0.00
8/14/2020$90.00$0.000Put0000
(+0)
0.00
8/14/2020$85.00$0.000Put0000
(+0)
0.00
8/14/2020$80.00$0.025Put0000
(+0)
1.65866-0.0042140
8/14/2020$75.00$0.000Put0000
(+0)
0.00
8/14/2020$70.00$0.000Put0000
(+0)
0.00
8/14/2020$65.00$0.000Put0000
(+0)
0.00
8/14/2020$60.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/12/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.