Analog Devices (ADI) Options Chain & Prices $378.78 +17.53 (+4.85%) Closing price 09/11/2026 04:00 PM EasternExtended Trading$378.50 -0.28 (-0.07%) As of 09/11/2026 07:59 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 ForecastsChartCompetitorsDividendEarningsFinancialsInsider TradesNews and TrendsOptions ChainOwnershipSEC FilingsShort Interest ADI Put and Call Options List 1/21/2028 9/17/2027 6/17/2027 3/19/2027 1/15/2027 12/18/2026 11/20/2026 10/30/2026 10/23/2026 10/16/2026 10/9/2026 10/2/2026 9/25/2026 9/18/2026 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 VolatilityDeltaTrades9/18/2026$320.00$0.172Put2 - 1464(-50)57.62% (+13.43%)-0.01613629/18/2026$330.00$0.204Put10 - 71364(+0)49.71% (+9.80%)-0.02145969/18/2026$330.00$48.957Call36 - 35443(+0)49.72% (+9.81%)0.978659/18/2026$335.00$0.235Put3022862(+4)46.06% (+6.90%)-0.02590249/18/2026$340.00$0.285Put23 - 12574(-11)42.75% (+3.88%)-0.032811109/18/2026$340.00$39.046Call11 - 174(+1)42.77% (+3.89%)0.96732119/18/2026$345.00$0.377Put11 - 48(+1)39.94% (+1.35%)-0.04423719/18/2026$347.50$0.449Put52 - 2(+2)38.77% (+0.38%)-0.05268939/18/2026$350.00$0.548Put504361967(-10)37.78% (-0.37%)-0.063775329/18/2026$350.00$29.332Call1 - - 3174(-2)37.79% (-0.36%)0.9366771 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. 9/18/2026$352.50$0.683Put2 - 212(+1)36.96% (-0.92%)-0.07812519/18/2026$352.50$26.968Call1 - - 14(+0)36.98% (-0.91%)0.92244819/18/2026$355.00$0.862Put1915 - 57(+0)36.33% (-1.29%)-0.09616649/18/2026$355.00$24.635Call1 - - 10(+0)36.33% (-1.30%)0.90415319/18/2026$357.50$1.103Put1,568 - - 9(+0)35.83% (-1.53%)-0.11895149/18/2026$360.00$1.415Put25 - 15539(-5)35.45% (-1.68%)-0.146571209/18/2026$360.00$20.189Call1 - - 244(-5)35.44% (-1.69%)0.85397119/18/2026$362.50$1.810Put5 - 29(+0)35.14% (-1.79%)-0.17927459/18/2026$365.00$2.299Put1511013(+1)34.89% (-1.87%)-0.216935129/18/2026$365.00$16.074Call11 - 53(+1)34.89% (-1.87%)0.78407819/18/2026$367.50$2.894Put12255(+0)34.68% (-1.96%)-0.259287119/18/2026$370.00$3.603Put22102496(+5)34.49% (-0.74%)-0.305899199/18/2026$370.00$12.376Call16101319(+0)34.49% (-2.05%)0.695698109/18/2026$372.50$4.439Put82538 - 17(+0)34.31% (-2.16%)-0.356252119/18/2026$372.50$10.709Call157 - 67(+1)34.31% (-2.16%)0.64573679/18/2026$375.00$5.410Put115510(+5)34.16% (-1.91%)-0.40952979/18/2026$375.00$9.176Call96420232(+0)34.16% (-2.27%)0.592919319/18/2026$377.50$6.530Put4 - 20(+0)34.03% (-2.37%)-0.4650939/18/2026$377.50$7.783Call2622 - 20(+14)34.03% (-2.37%)0.538231129/18/2026$380.00$7.787Put15310754(+0)33.93% (-2.47%)-0.52102599/18/2026$380.00$6.533Call3752221071169(-3)33.93% (-2.47%)0.4827911099/18/2026$382.50$5.435Call5327 - 5(+0)33.85% (-2.55%)0.428168209/18/2026$385.00$4.469Call9214 - 13(+0)33.80% (-2.63%)0.374716139/18/2026$387.50$3.638Call132121929(+0)33.78% (-2.69%)0.323885149/18/2026$390.00$14.210Put11 - 271(+0)33.79% (-2.75%)-0.72931819/18/2026$390.00$2.933Call8947731651(+1)33.79% (-2.75%)0.276537509/18/2026$392.50$2.342Call1615 - 24(+1)33.82% (-2.82%)0.23330749/18/2026$395.00$1.854Call1591110258(-1)33.87% (-2.90%)0.194603249/18/2026$397.50$1.456Call31 - 16(-1)33.96% (-3.01%)0.16061139/18/2026$400.00$1.137Call50364661(+0)34.08% (-3.15%)0.13129424Earth's biggest energy source: near Grand Canyon (Ad)The largest energy source on Earth contains 50,000 times every oil and gas reserve on the planet combined - and much of it sits beneath the desert near the Grand Canyon. A drilling crew just hit the DOE's 2035 targets twelve years early, with costs down 50% in 18 months. Google signed on, Gates invested, and the Pentagon made it a priority. One company has been quietly building this infrastructure for sixty years.See the company sitting on the biggest energy source on Earth9/18/2026$402.50$0.883Call31 - 0(+0)34.24% (-3.33%)0.10645339/18/2026$405.00$0.684Call35225137(+0)34.44% (-3.57%)0.08578379/18/2026$407.50$0.530Call1 - - 0(+0)34.69% (-3.84%)0.06886819/18/2026$410.00$0.410Call41 - 591(-4)35.02% (-4.15%)0.05502929/18/2026$420.00$0.168Call8141240(-2)37.12% (-5.40%)0.02429469/18/2026$430.00$0.093Call1 - 1473(+0)40.57% (-5.89%)0.01328819/18/2026$440.00$0.063Call1 - - 518(+0)44.67% (-5.71%)0.0086761End-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 9/11/2026 by MarketBeat.com Staff. From Our PartnersWhy I'm NOT Buying the SpaceX IPO (And What I'm Buying Instead)Don't buy Nvidia... Not when the AI companies that will define the next decade are selling for pennies. You wo...Decentralized Masters | SponsoredThe $15 Gold Fund That Pays Up to $1,152/MonthGold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...Investors Alley | SponsoredBlackRock and Vanguard already own THISInstitutions own roughly 88 percent of an overlooked American oil and natural gas company. BlackRock holds 32 ...Monument Traders Alliance | SponsoredAfter KDA, PRE, and OCEAN—this is the one17,556% on KDA. Here's what I'm buying now. It's a coin under $1.00 that most investors have never heard of...Crypto 101 Media | SponsoredThey didn't warn anyone in 1971. This time someone is warning you.On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...Reagan Gold Group | SponsoredElon Musk to Trigger Next AI Wave on November 11th?Jeff Brown picked Nvidia in 2016, before shares surged 37,800 percent. Now he's identified another AI company ...Brownstone Research | SponsoredShocking AI prediction from the “Billionaire Whisperer"Marc Chaikin's Power Gauge system flagged Micron before it soared 970 percent, Celestica before a 6,600 percen...Chaikin Analytics | SponsoredBezos… DOOMEDA single FCC filing hints Elon Musk is planning his biggest project yet - bigger than Tesla, SpaceX, and X com...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. 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.
