Analog Devices (ADI) Options Chain & Prices $432.39 +12.74 (+3.04%) Closing price 05/13/2026 04:00 PM EasternExtended Trading$433.40 +1.01 (+0.23%) As of 05/13/2026 07:58 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 Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock ADI Put and Call Options List 1/21/2028 6/17/2027 3/19/2027 1/15/2027 12/18/2026 9/18/2026 6/26/2026 6/18/2026 6/12/2026 6/5/2026 5/29/2026 5/22/2026 5/15/2026 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 VolatilityDeltaTrades5/15/2026$350.00$82.413Call4 - - 100(+0)111.06% (+19.14%)0.99518145/15/2026$357.50$0.072Put1 - 17(+0)104.78% (+18.10%)-0.00674515/15/2026$360.00$0.081Put8 - 1235(+11)102.72% (+17.76%)-0.00760235/15/2026$360.00$72.446Call5 - - 209(-53)102.72% (+17.76%)0.99234755/15/2026$362.50$0.090Put2 - 22(+0)100.67% (+17.43%)-0.00858625/15/2026$365.00$0.102Put1411354(+0)98.63% (+17.10%)-0.009718105/15/2026$367.50$0.115Put1 - 135(+0)96.60% (+16.77%)-0.0110215/15/2026$370.00$0.130Put61 - 108(+2)94.58% (+16.45%)-0.0125225/15/2026$370.00$62.500Call82 - 173(+0)94.58% (+16.45%)0.9874365/15/2026$372.50$0.147Put21 - 66(+0)92.57% (+16.14%)-0.0142492 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. 5/15/2026$375.00$0.166Put11 - 10200(+0)90.56% (+15.83%)-0.01624945/15/2026$380.00$0.215Put30 - 26279(+0)86.55% (+15.23%)-0.02123555/15/2026$380.00$52.590Call21 - 391(-4)86.55% (+15.23%)0.97871525/15/2026$385.00$47.658Call1 - 135(+7)82.53% (+14.65%)0.97201915/15/2026$390.00$0.369Put5 - 3165(+2)78.49% (+14.06%)-0.03694655/15/2026$390.00$42.748Call31 - 426(-1)78.49% (+14.06%)0.96300625/15/2026$395.00$0.487Put31 - 200(-1)74.38% (+13.41%)-0.04912535/15/2026$395.00$37.868Call3 - - 254(-4)74.38% (+13.41%)0.9508335/15/2026$397.50$35.443Call2 - - 21(+0)72.29% (+13.01%)0.94320125/15/2026$400.00$0.647Put111 - 144(+4)70.19% (+12.54%)-0.065662105/15/2026$400.00$33.030Call14111316(+0)70.19% (+12.54%)0.93429945/15/2026$402.50$0.748Put1 - - 87(+2)68.06% (+11.98%)-0.07608715/15/2026$405.00$0.866Put3 - - 114(-1)65.92% (+11.32%)-0.08835225/15/2026$405.00$28.252Call11 - 1135(+0)65.92% (+11.32%)0.91162125/15/2026$407.50$1.008Put654124128(+0)63.79% (+10.56%)-0.102853105/15/2026$410.00$1.178Put196261411058(-1)61.68% (+9.69%)-0.120121405/15/2026$410.00$23.565Call2815 - 407(-1)61.68% (+9.69%)0.879879105/15/2026$412.50$1.386Put9 - - 189(+1)59.64% (+8.75%)-0.14078925/15/2026$412.50$21.275Call33 - 52(+15)59.64% (+8.75%)0.85923725/15/2026$415.00$1.645Put2534110(+0)57.69% (+7.77%)-0.16563685/15/2026$415.00$19.034Call44247223(+21)57.69% (+7.77%)0.83442895/15/2026$417.50$1.968Put122130(+5)55.88% (+6.79%)-0.19545145/15/2026$417.50$16.858Call3420 - 728(+17)55.88% (+6.79%)0.80465765/15/2026$420.00$2.374Put52268(+0)54.24% (+5.83%)-0.23103145/15/2026$420.00$14.765Call1171042365(+97)54.24% (+5.83%)0.769168135/15/2026$422.50$2.885Put41212(+0)52.80% (+4.95%)-0.27289845/15/2026$422.50$12.776Call21 - 1106(+1001)52.80% (+4.95%)0.72742625/15/2026$425.00$3.522Put123 - 38(+0)51.57% (+4.15%)-0.321158105/15/2026$425.00$10.913Call1312162(-3)51.57% (+4.15%)0.67933355/15/2026$427.50$4.305Put2320 - 24(+0)50.57% (+3.45%)-0.3753514Read this or regret it forever (Ad)Three Nobel Prize Winners expose this once-in-a-generation wealth shift: “Don’t Say I Didn’t Warn You” Porter Stansberry exposes how the convergence of three immense forces is about to rewrite everything about the American way of life: how you work, save, invest… it’s all about to change.Don’t be left behind. Click here now.5/15/2026$427.50$9.196Call34201705(+14)50.57% (+3.45%)0.62535945/15/2026$430.00$5.253Put11932430(+0)49.78% (+2.85%)-0.434365345/15/2026$430.00$7.643Call2127719(+79)49.78% (+2.85%)0.56662135/15/2026$432.50$6.378Put31 - 6(+6)49.20% (+2.35%)-0.49653435/15/2026$432.50$6.266Call1433113(+5)49.20% (+2.35%)0.504832135/15/2026$435.00$7.687Put1 - - 7(+0)48.82% (+1.92%)-0.55967915/15/2026$435.00$5.071Call259138631064(-23)47.36% (+0.46%)0.442124845/15/2026$437.50$4.057Call17 - 1212(+0)48.63% (+1.55%)0.38075675/15/2026$440.00$10.840Put222 - 0(+0)48.63% (+1.24%)-0.679935/15/2026$440.00$3.214Call127 - 10296(-1)48.63% (+1.24%)0.322818255/15/2026$442.50$2.529Call7431(+1)48.82% (+0.98%)0.26997555/15/2026$445.00$1.981Call3015955(+0)49.18% (+0.74%)0.223311175/15/2026$447.50$16.698Put10 - - 0(+0)49.72% (+0.53%)-0.82037715/15/2026$447.50$1.552Call167114271(+0)49.72% (+0.53%)0.183298215/15/2026$450.00$1.221Call502915217(+13)50.44% (+0.34%)0.149866195/15/2026$452.50$0.968Call1 - - 5(+3)51.34% (+0.19%)0.12252815/15/2026$455.00$0.775Call17 - - 3(+0)52.41% (+0.08%)0.100522175/15/2026$457.50$0.629Call1 - - 3(+0)53.64% (+0.01%)0.08299915/15/2026$460.00$0.518Call715101(+0)55.00% (0.00%)0.06911665/15/2026$465.00$0.367Call82611(+0)58.05% (+0.14%)0.04930635/15/2026$470.00$0.273Call10 - 100(+0)61.36% (+0.46%)0.03643645/15/2026$472.50$0.238Call10 - 100(+0)63.06% (+0.67%)0.03166315/15/2026$475.00$0.209Call10 - 100(+0)64.76% (+0.90%)0.02766615/15/2026$480.00$0.164Call16 - 120(+0)68.11% (+1.37%)0.02140545/15/2026$485.00$52.849Put1 - 10(+0)71.37% (+1.84%)-0.98642915/15/2026$485.00$0.130Call1010 - 0(+0)71.37% (+1.84%)0.01677515/15/2026$490.00$0.104Call12 - 120(+0)74.53% (+2.28%)0.01328125/15/2026$500.00$67.803Put1 - 10(+0)80.52% (+3.10%)-0.99410115/15/2026$500.00$0.068Call20 - 200(+0)80.54% (+3.12%)0.0085125/15/2026$510.00$0.046Call10 - 101(+0)86.17% (+3.86%)0.0056151End-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 5/14/2026 by MarketBeat.com Staff. From Our PartnersThe one number Musk can't hide in the S-1When SpaceX files its S-1 in June, one number will stand out - power consumption. Running 1 million GPUs requi...Behind the Markets | SponsoredBefore you buy SpaceX shares, consider this alternative approachSpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceedin...Weiss Ratings | SponsoredCollect $1,170 a month from silverI've Rarely Seen This With Silver This combination - 20% dividends + 68% share appreciation - never happens...Investors Alley | SponsoredThe system holding the dollar together is gone…Saudi Arabia has terminated its 1974 petrodollar agreement with the United States - the deal that forced every...Golden Portfolio | SponsoredElon’s ‘iPhone’ Could 10x Apple’s iPhoneEarly Apple investors saw peak gains as high as 7,537% after the iPhone launched. Now, multiple insider source...StocksToTrade | SponsoredThis is the worst news for stocks in 50 yearsGoldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst e...TradeSmith | SponsoredMillionaire warns: Move your money nowLarry Benedict, the hedge fund trader who generated $274 million in profits for clients and beat the S&P 500 b...Brownstone Research | SponsoredCODE RED: AI Meltdown Imminent?After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...Paradigm Press | 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. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial 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.
