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

376.63 -13.65 -3.50%

18/08 - Closed. Currency in USD

After Hours

378.01

+1.38

+0.37%

02:17:09 - Real-time Data

Type: Equity

Market: United States

Volume: 5,468,848
Bid/Ask: 0.00 / 0.00
Day's Range: 370.23 - 385.90

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

Aug 18, 2026 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	111	114	0	260.00	0	0%	0	0.05	0
ADI Call 260.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolADI\|20260821\|260.00C Delta0.9963 Imp Vol1.5126 Bid111 Gamma0.0002 Theoretical112.5 Ask114 Theta-0.105 Intrinsic Value116.63 Volume0 Vega0.0036 Time Value-116.63 Open Interest1 Rho0.0212 Delta / Theta-9.4848 ADI Put 260.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolADI\|20260821\|260.00P Delta-0.0018 Imp Vol1.3897 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0445 Intrinsic Value-116.63 Volume0 Vega0.0019 Time Value116.63 Open Interest13 Rho-0.0001 Delta / Theta0.0399
106	0%	101	104.2	8	270.00	0.02	-81.82%	0	0.05	27
ADI Call 270.00 Exp: Aug 21, 2026 Last: 106 Chg.: 0% SymbolADI\|20260821\|270.00C Delta0.9913 Imp Vol1.5343 Bid101 Gamma0.0005 Theoretical102.6 Ask104.2 Theta-0.2164 Intrinsic Value106.63 Volume8 Vega0.0079 Time Value-0.63 Open Interest8 Rho0.0219 Delta / Theta-4.5818 ADI Put 270.00 Exp: Aug 21, 2026 Last: 0.02 Chg.: -81.82% SymbolADI\|20260821\|270.00P Delta-0.0019 Imp Vol1.2937 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0442 Intrinsic Value-106.63 Volume27 Vega0.0021 Time Value106.65 Open Interest60 Rho-0.0001 Delta / Theta0.0426
0	0%	91	94.2	0	280.00	0	0%	0	0.2	0
ADI Call 280.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolADI\|20260821\|280.00C Delta0.9905 Imp Vol1.3754 Bid91 Gamma0.0005 Theoretical92.6 Ask94.2 Theta-0.2105 Intrinsic Value96.63 Volume0 Vega0.0085 Time Value-96.63 Open Interest1 Rho0.0227 Delta / Theta-4.7063 ADI Put 280.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolADI\|20260821\|280.00P Delta-0.0067 Imp Vol1.3045 Bid0 Gamma0.0004 Theoretical0.1 Ask0.2 Theta-0.1379 Intrinsic Value-96.63 Volume0 Vega0.0064 Time Value96.63 Open Interest255 Rho-0.0002 Delta / Theta0.0488
					376.63	Price @ Aug 18, 2026 20:12 GMT
11.42	-47.28%	10.1	12.5	39	377.50	12.9	134.55%	10.7	13.6	6
ADI Call 377.50 Exp: Aug 21, 2026 Last: 11.42 Chg.: -47.28% SymbolADI\|20260821\|377.50C Delta0.5047 Imp Vol0.8578 Bid10.1 Gamma0.0136 Theoretical11.3 Ask12.5 Theta-1.9588 Intrinsic Value-0.87 Volume39 Vega0.1362 Time Value12.29 Open Interest95 Rho0.0147 Delta / Theta-0.2576 ADI Put 377.50 Exp: Aug 21, 2026 Last: 12.9 Chg.: 134.55% SymbolADI\|20260821\|377.50P Delta-0.4953 Imp Vol0.8616 Bid10.7 Gamma0.0136 Theoretical12.15 Ask13.6 Theta-1.9435 Intrinsic Value0.87 Volume6 Vega0.1362 Time Value12.03 Open Interest84 Rho-0.0143 Delta / Theta0.2549
10	-47.62%	8.9	10.9	190	380.00	13.79	88.9%	12.5	15	67
ADI Call 380.00 Exp: Aug 21, 2026 Last: 10 Chg.: -47.62% SymbolADI\|20260821\|380.00C Delta0.4695 Imp Vol0.8388 Bid8.9 Gamma0.0139 Theoretical9.9 Ask10.9 Theta-1.9094 Intrinsic Value-3.37 Volume190 Vega0.1358 Time Value13.37 Open Interest323 Rho0.0137 Delta / Theta-0.2459 ADI Put 380.00 Exp: Aug 21, 2026 Last: 13.79 Chg.: 88.9% SymbolADI\|20260821\|380.00P Delta-0.5278 Imp Vol0.8794 Bid12.5 Gamma0.0133 Theoretical13.75 Ask15 Theta-1.9785 Intrinsic Value3.37 Volume67 Vega0.1359 Time Value10.42 Open Interest243 Rho-0.0153 Delta / Theta0.2668
8.95	0%	7.4	10.5	56	382.50	17.15	141.89%	16	18.3	9
ADI Call 382.50 Exp: Aug 21, 2026 Last: 8.95 Chg.: 0% SymbolADI\|20260821\|382.50C Delta0.4362 Imp Vol0.8466 Bid7.4 Gamma0.0136 Theoretical8.95 Ask10.5 Theta-1.9075 Intrinsic Value-5.87 Volume56 Vega0.1345 Time Value14.82 Open Interest68 Rho0.0128 Delta / Theta-0.2287 ADI Put 382.50 Exp: Aug 21, 2026 Last: 17.15 Chg.: 141.89% SymbolADI\|20260821\|382.50P Delta-0.6225 Imp Vol0.8385 Bid16 Gamma0.0134 Theoretical17.15 Ask18.3 Theta-1.7777 Intrinsic Value5.87 Volume9 Vega0.1283 Time Value11.28 Open Interest74 Rho-0.0176 Delta / Theta0.3502

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	8,859.78	-31.40	-0.35%
NSE All Share	241,613.49	-859.21	-0.35%
US 30	53,303.8	-39.8	-0.07%
US 500	7,691.6	-0.4	0.00%
FTSE 100	10,728.04	+7.74	+0.07%
DAX	26,128.36	-210.25	-0.80%
South Africa Top 40	105,634.97	-1331.08	-1.24%

Brent Oil	91.82	+0.49	+0.54%
Crude Oil WTI	84.91	+0.85	+1.01%
Gold	4,388.84	-31.76	-0.72%
Silver	62.703	-1.335	-2.08%
Copper	6.4450	-0.0100	-0.15%
London Cocoa	4,220.00	-82.00	-1.91%
London Wheat	203.00	+0.25	+0.12%

Nigeria 10Y	17.299	-0.030	-0.17%
Nigeria 2Y	17.050	-0.009	-0.05%
U.K. 10Y	5.0860	+0.0202	+0.40%
Germany 10Y	3.2610	+0.0431	+1.34%
U.S. 10Y	4.710	+0.004	+0.08%
U.S. 5Y	4.367	0.000	0.00%
U.S. 2Y	4.173	-0.002	-0.05%

Fidelitybk	20.550	-1.450	-6.59%
Zenith Bank	122.00	-0.20	-0.16%
UBA	45.00	-0.15	-0.33%
First HoldCo	132.00	-8.00	-5.71%
Guaranty Trust Holding	128.00	-0.50	-0.39%
Sterling Bank	7.750	+0.100	+1.31%
Dangote Cement	1,034.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ADI	376.63	-13.65	-3.50%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	132.00	-5.71%	17.04M
Zenith Bank	122.00	-0.16%	9.65M
Lafarge Africa	334.00	0.00%	4.53M
MTN Nigeria	805.00	0.00%	2.34M
Aradel Holdings	1,526.80	0.00%	830.64K
Nestle Nigeria	2,800.00	0.00%	360.29K
Seplat Petroleum	11,200.60	0.00%	341.88K

Name	Last	Chg. %	Vol.
Haldane McCall	3.20	+9.97%	768.07K
Veritas Kapital	1.36	+7.09%	17.97M
Tantalizers	4.00	+5.26%	7.64M
Rtbriscoe	10.90	+4.31%	4.55M
Regal Insurance	0.85	+3.66%	2.69M
Coronation Insurance	2.25	+2.27%	2.54M
International Energy Insurance	5.30	+1.92%	1.61M

Name	Last	Chg. %	Vol.
Redstarex	16.20	-10.00%	585.00K
Transexpr	2.81	-9.94%	3.52M
Meyer	15.05	-9.88%	2.95M
Chellarams	9.70	-9.77%	737.97K
Fortis Global Insurance	2.14	-9.70%	12.38M
AVA Capital	7.15	-9.49%	6.61M
Livingtrust Mortgage Bank	3.25	-9.47%	276.32K