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

394.76 -14.53 -3.55%

17:32:38 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 820,536
Bid/Ask: 0.00 / 0.00
Day's Range: 388.87 - 410.09

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

Nov 13, 2026 16:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
190.93	0%	174.4	178.4	0	215.00	1.05	0%	0	3.4	0
ADI Call 215.00 Exp: Nov 13, 2026 Last: 190.93 Chg.: 0% SymbolADI\|20261113\|215.00C Delta0.9931 Imp Vol4.9324 Bid174.4 Gamma0.0002 Theoretical176.4 Ask178.4 Theta-0.9882 Intrinsic Value177.09 Volume0 Vega0.0039 Time Value13.84 Open Interest5 Rho0.0057 Delta / Theta-1.005 ADI Put 215.00 Exp: Nov 13, 2026 Last: 1.05 Chg.: 0% SymbolADI\|20261113\|215.00P Delta-0.0287 Imp Vol6.668 Bid0 Gamma0.0005 Theoretical1.7 Ask3.4 Theta-4.5057 Intrinsic Value-177.09 Volume0 Vega0.0133 Time Value178.14 Open Interest3 Rho-0.0003 Delta / Theta0.0064
174.08	-6.37%	169.4	173.4	1	220.00	1.11	0%	0	3.4	0
ADI Call 220.00 Exp: Nov 13, 2026 Last: 174.08 Chg.: -6.37% SymbolADI\|20261113\|220.00C Delta0.9928 Imp Vol4.7581 Bid169.4 Gamma0.0002 Theoretical171.4 Ask173.4 Theta-0.9822 Intrinsic Value172.09 Volume1 Vega0.004 Time Value1.99 Open Interest3 Rho0.0059 Delta / Theta-1.0109 ADI Put 220.00 Exp: Nov 13, 2026 Last: 1.11 Chg.: 0% SymbolADI\|20261113\|220.00P Delta-0.0296 Imp Vol6.4449 Bid0 Gamma0.0005 Theoretical1.7 Ask3.4 Theta-4.4776 Intrinsic Value-172.09 Volume0 Vega0.0137 Time Value173.2 Open Interest3 Rho-0.0003 Delta / Theta0.0066
169.16	0%	164.4	168.4	1	225.00	0	0%	0	3.4	0
ADI Call 225.00 Exp: Nov 13, 2026 Last: 169.16 Chg.: 0% SymbolADI\|20261113\|225.00C Delta0.9926 Imp Vol4.5875 Bid164.4 Gamma0.0002 Theoretical166.4 Ask168.4 Theta-0.9761 Intrinsic Value167.09 Volume1 Vega0.0041 Time Value2.07 Open Interest1 Rho0.006 Delta / Theta-1.0169 ADI Put 225.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolADI\|20261113\|225.00P Delta-0.0307 Imp Vol6.2266 Bid0 Gamma0.0005 Theoretical1.7 Ask3.4 Theta-4.4484 Intrinsic Value-167.09 Volume0 Vega0.0141 Time Value167.09 Open Interest0 Rho-0.0003 Delta / Theta0.0069
					392.09	Price @ Nov 13, 2026 16:12 GMT
0	0%	2.2	4.5	0	392.50	4.6	0%	2.8	5.5	26
ADI Call 392.50 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolADI\|20261113\|392.50C Delta0.4521 Imp Vol0.4898 Bid2.2 Gamma0.0398 Theoretical3.35 Ask4.5 Theta-2.0133 Intrinsic Value-0.41 Volume0 Vega0.0805 Time Value0.41 Open Interest17 Rho0.0047 Delta / Theta-0.2246 ADI Put 392.50 Exp: Nov 13, 2026 Last: 4.6 Chg.: 0% SymbolADI\|20261113\|392.50P Delta-0.5569 Imp Vol0.4241 Bid2.8 Gamma0.0458 Theoretical4.15 Ask5.5 Theta-1.7121 Intrinsic Value0.41 Volume26 Vega0.0802 Time Value4.19 Open Interest29 Rho-0.0052 Delta / Theta0.3253
0	0%	1.35	4.1	0	395.00	1.2	-33.33%	4.4	7.4	1
ADI Call 395.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolADI\|20261113\|395.00C Delta0.3688 Imp Vol0.5369 Bid1.35 Gamma0.0346 Theoretical2.72 Ask4.1 Theta-2.0987 Intrinsic Value-2.91 Volume0 Vega0.0767 Time Value2.91 Open Interest17 Rho0.0038 Delta / Theta-0.1757 ADI Put 395.00 Exp: Nov 13, 2026 Last: 1.2 Chg.: -33.33% SymbolADI\|20261113\|395.00P Delta-0.6572 Imp Vol0.4507 Bid4.4 Gamma0.0402 Theoretical5.9 Ask7.4 Theta-1.6909 Intrinsic Value2.91 Volume1 Vega0.0747 Time Value-1.71 Open Interest8 Rho-0.006 Delta / Theta0.3887
0	0%	0.65	3.9	0	397.50	0	0%	6.3	9.1	0
ADI Call 397.50 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolADI\|20261113\|397.50C Delta0.3044 Imp Vol0.5858 Bid0.65 Gamma0.0294 Theoretical2.27 Ask3.9 Theta-2.1225 Intrinsic Value-5.41 Volume0 Vega0.0711 Time Value5.41 Open Interest13 Rho0.0032 Delta / Theta-0.1434 ADI Put 397.50 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolADI\|20261113\|397.50P Delta-0.7487 Imp Vol0.4535 Bid6.3 Gamma0.0346 Theoretical7.7 Ask9.1 Theta-1.471 Intrinsic Value5.41 Volume0 Vega0.0648 Time Value-5.41 Open Interest1 Rho-0.0067 Delta / Theta0.5089

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:

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 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	9,315.31	+13.05	+0.14%
NSE All Share	252,749.79	+366.11	+0.15%
US 30	52,241.4	-57.7	-0.11%
US 500	7,531.8	-61.1	-0.81%
FTSE 100	10,903.92	+40.83	+0.38%
DAX	26,753.53	-62.53	-0.23%
South Africa Top 40	104,486.62	-494.69	-0.47%

Brent Oil	95.89	+0.07	+0.07%
Crude Oil WTI	88.58	-0.16	-0.18%
Gold	3,887.35	+2.05	+0.05%
Silver	49.160	-0.905	-1.81%
Copper	6.1068	-0.0892	-1.44%
London Cocoa	3,832.00	+75.00	+2.00%
London Wheat	193.00	-1.75	-0.90%

Nigeria 10Y	16.596	0.000	0.00%
Nigeria 2Y	16.019	0.000	0.00%
U.K. 10Y	5.3405	+0.0328	+0.62%
Germany 10Y	3.3767	-0.0007	-0.02%
U.S. 10Y	5.133	+0.031	+0.61%
U.S. 5Y	4.960	+0.015	+0.30%
U.S. 2Y	4.853	-0.011	-0.23%

Fidelitybk	24.000	0.000	0.00%
Zenith Bank	115.90	-0.10	-0.09%
UBA	42.00	+0.50	+1.20%
First HoldCo	107.00	+1.85	+1.76%
Guaranty Trust Holding	119.20	-0.30	-0.25%
Sterling Financial Holdings	75.000	0.000	0.00%
Dangote Cement	1,469.90	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ADI	394.76	-14.53	-3.55%
Taishin TIP Custo.	19.61	+0.35	+1.82%
ENSG	3.2500	+0.3600	+12.46%
AAG	4.0100	-0.0000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
UBA	42.00	+1.20%	57.00M
First HoldCo	107.00	+1.76%	26.68M
Access Holdings	27.00	0.00%	15.38M
Guaranty Trust Holding	119.20	-0.25%	8.79M
Zenith Bank	115.90	-0.09%	5.79M
MTN Nigeria	837.00	0.00%	1.34M
Aradel Holdings	1,296.00	0.00%	945.01K

Name	Last	Chg. %	Vol.
Caverton Offshore Support	4.400	+10.00%	1.36M
Fortis Global Insurance	1.66	+9.93%	5.48M
Austin Laz	2.44	+9.91%	573.58K
Lasaco Assurance PLC	1.90	+9.20%	1.46M
Veritas Kapital	1.090	+9.00%	10.39M
Guinea Insurance PLC	0.860	+8.86%	1.57M
Honeywell Flour Mills Plc	33.550	+6.85%	11.89M

Name	Last	Chg. %	Vol.
Multverse	17.30	-9.90%	471.32K
Livingtrust Mortgage Bank	2.33	-9.69%	542.63K
eTranzact International	17.000	-8.11%	386.99K
Haldane McCall	3.33	-4.58%	1.34M
Sovereign Trust Insurance Plc	2.19	-3.52%	732.55K
Regal Insurance	0.640	-3.03%	4.05M
Secure Electronic Tech	0.650	-2.99%	2.35M