Breaking News

Analog Devices Inc (ADI)

Symbol	Exchange	Currency
ADI	NASDAQ	USD	Real-time
1ADI	Milan	EUR	Real-time
ADI	Vienna	EUR	Real-time
ADIm	Buenos Aires	ARS	Delayed
A1DI34	B3	BRL	Delayed
ADIUS	Lima	USD	Delayed
ADI	Frankfurt	EUR	Delayed
ADI	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

363.20 +0.95 +0.26%

08/09 - Closed. Currency in USD

After Hours

363.11

-0.09

-0.02%

6:32:36 - Real-time Data

Type: Equity

Market: United States

Volume: 3,139,621
Bid/Ask: 0.00 / 0.00
Day's Range: 360.39 - 366.36

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Analog Devices Option Chain

Get free option data for ADI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Analog Devices options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 08, 2026 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	144.5	148.4	0	215.00	0	0%	0	2.15	0
ADI Call 215.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolADI\|20260911\|215.00C Delta0.9964 Imp Vol2.2045 Bid144.5 Gamma0.0001 Theoretical146.45 Ask148.4 Theta-0.1354 Intrinsic Value148.2 Volume0 Vega0.0034 Time Value-148.2 Open Interest0 Rho0.0176 Delta / Theta-7.3569 ADI Put 215.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolADI\|20260911\|215.00P Delta-0.0249 Imp Vol3.1493 Bid0 Gamma0.0006 Theoretical1.08 Ask2.15 Theta-1.0008 Intrinsic Value-148.2 Volume0 Vega0.0191 Time Value148.2 Open Interest0 Rho-0.0008 Delta / Theta0.0249
0	0%	139.5	143.4	0	220.00	0	0%	0	2.15	0
ADI Call 220.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolADI\|20260911\|220.00C Delta0.9963 Imp Vol2.1104 Bid139.5 Gamma0.0002 Theoretical141.45 Ask143.4 Theta-0.1333 Intrinsic Value143.2 Volume0 Vega0.0035 Time Value-143.2 Open Interest0 Rho0.018 Delta / Theta-7.4721 ADI Put 220.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolADI\|20260911\|220.00P Delta-0.0259 Imp Vol3.0278 Bid0 Gamma0.0006 Theoretical1.07 Ask2.15 Theta-0.9933 Intrinsic Value-143.2 Volume0 Vega0.0197 Time Value143.2 Open Interest0 Rho-0.0008 Delta / Theta0.026
0	0%	134.5	138.4	0	225.00	0	0%	0	2.15	0
ADI Call 225.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolADI\|20260911\|225.00C Delta0.9962 Imp Vol2.0183 Bid134.5 Gamma0.0002 Theoretical136.45 Ask138.4 Theta-0.1312 Intrinsic Value138.2 Volume0 Vega0.0036 Time Value-138.2 Open Interest0 Rho0.0184 Delta / Theta-7.5915 ADI Put 225.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolADI\|20260911\|225.00P Delta-0.0269 Imp Vol2.9088 Bid0 Gamma0.0007 Theoretical1.08 Ask2.15 Theta-0.9855 Intrinsic Value-138.2 Volume0 Vega0.0203 Time Value138.2 Open Interest0 Rho-0.0008 Delta / Theta0.0273
					363.2	Price @ Sep 08, 2026 20:12 GMT
5.23	9.19%	3	4.3	2	365.00	6.58	-16.28%	6.6	8.6	7
ADI Call 365.00 Exp: Sep 11, 2026 Last: 5.23 Chg.: 9.19% SymbolADI\|20260911\|365.00C Delta0.3995 Imp Vol0.3998 Bid3 Gamma0.0295 Theoretical3.65 Ask4.3 Theta-0.8521 Intrinsic Value-1.8 Volume2 Vega0.1265 Time Value7.03 Open Interest950 Rho0.0116 Delta / Theta-0.4688 ADI Put 365.00 Exp: Sep 11, 2026 Last: 6.58 Chg.: -16.28% SymbolADI\|20260911\|365.00P Delta-0.5935 Imp Vol0.4279 Bid6.6 Gamma0.0277 Theoretical7.6 Ask8.6 Theta-0.8934 Intrinsic Value1.8 Volume7 Vega0.1271 Time Value4.78 Open Interest31 Rho-0.0156 Delta / Theta0.6643
4.51	36.67%	2.1	3.2	3	367.50	0	0%	7.5	10	0
ADI Call 367.50 Exp: Sep 11, 2026 Last: 4.51 Chg.: 36.67% SymbolADI\|20260911\|367.50C Delta0.3242 Imp Vol0.3893 Bid2.1 Gamma0.0282 Theoretical2.65 Ask3.2 Theta-0.7716 Intrinsic Value-4.3 Volume3 Vega0.1178 Time Value8.81 Open Interest57 Rho0.0094 Delta / Theta-0.4202 ADI Put 367.50 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolADI\|20260911\|367.50P Delta-0.6761 Imp Vol0.3898 Bid7.5 Gamma0.0282 Theoretical8.75 Ask10 Theta-0.7503 Intrinsic Value4.3 Volume0 Vega0.1177 Time Value-4.3 Open Interest5 Rho-0.0173 Delta / Theta0.9011
2.85	27.23%	1.5	2.55	13	370.00	9	-25.06%	9.1	12.2	1
ADI Call 370.00 Exp: Sep 11, 2026 Last: 2.85 Chg.: 27.23% SymbolADI\|20260911\|370.00C Delta0.2623 Imp Vol0.396 Bid1.5 Gamma0.0251 Theoretical2.03 Ask2.55 Theta-0.7105 Intrinsic Value-6.8 Volume13 Vega0.1067 Time Value9.65 Open Interest805 Rho0.0076 Delta / Theta-0.3691 ADI Put 370.00 Exp: Sep 11, 2026 Last: 9 Chg.: -25.06% SymbolADI\|20260911\|370.00P Delta-0.7369 Imp Vol0.3988 Bid9.1 Gamma0.025 Theoretical10.65 Ask12.2 Theta-0.6951 Intrinsic Value6.8 Volume1 Vega0.1069 Time Value2.2 Open Interest30 Rho-0.0185 Delta / Theta1.0601

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

ADI Comments

Write your thoughts about Analog Devices Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	9,009.50	-101.69	-1.12%
NSE All Share	244,802.11	-2897.67	-1.17%
US 30	52,836.8	+49.3	+0.09%
US 500	7,685.7	+12.1	+0.16%
FTSE 100	10,811.66	-10.47	-0.10%
DAX	26,007.63	+1.10	+0.00%
South Africa Top 40	110,035.41	+428.91	+0.39%

Brent Oil	98.94	+1.02	+1.04%
Crude Oil WTI	93.90	+0.87	+0.94%
Gold	4,442.75	+3.75	+0.08%
Silver	67.322	+0.322	+0.48%
Copper	6.7718	-0.0042	-0.06%
London Cocoa	4,142.00	-249.00	-5.67%
London Wheat	215.00	+1.25	+0.58%

Nigeria 10Y	16.848	-0.274	-1.60%
Nigeria 2Y	16.601	-0.399	-2.35%
U.K. 10Y	5.1778	-0.0024	-0.05%
Germany 10Y	3.3708	+0.0134	+0.40%
U.S. 10Y	4.791	-0.013	-0.27%
U.S. 5Y	4.566	-0.007	-0.15%
U.S. 2Y	4.400	+0.002	+0.05%

Fidelitybk	19.350	-0.350	-1.78%
Zenith Bank	122.00	-5.00	-3.94%
UBA	42.75	-2.25	-5.00%
First HoldCo	136.00	-13.95	-9.30%
Guaranty Trust Holding	129.70	-2.00	-1.52%
Sterling Bank	7.500	-0.200	-2.60%
Dangote Cement	1,034.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ADI	363.20	+0.95	+0.26%

Market Movers

Name	Last	Chg. %	Vol.
Nem	30.950	-5.50%	131.73M
Zenith Bank	122.00	-3.94%	19.10M
Guaranty Trust Holding	129.70	-1.52%	19.04M
First HoldCo	136.00	-9.30%	8.81M
Lafarge Africa	340.80	-1.22%	7.62M
MTN Nigeria	813.00	-2.39%	4.70M
Aradel Holdings	1,570.00	0.00%	754.40K

Name	Last	Chg. %	Vol.
Ellah Lakes	9.85	+7.07%	16.65M
Nigerian Exchange	131.90	+1.38%	7.13M
Learn Africa	8.750	+1.16%	547.17K
Wema Bank	29.70	+0.68%	23.24M
Afrinsure	0.20	0.00%	0
Academy Press	5.55	0.00%	471.95K
Betaglas	465.00	0.00%	443.88K

Name	Last	Chg. %	Vol.
AVA Capital	5.40	-10.00%	2.00M
Fortis Global Insurance	1.64	-9.89%	3.58M
Abbey Mortgage Bank	6.95	-9.74%	3.13M
Critical	2.15	-9.66%	9.64M
First HoldCo	136.00	-9.30%	8.81M
Royalex	1.00	-9.09%	1.10M
Sovereign Trust Insurance Plc	1.73	-8.95%	2.86M