Breaking News

Analog Devices Inc (ADI)

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

Add to/Remove from a Portfolio Add to Watchlist

223.12 +2.43 +1.10%

20:59:59 - Closed. Currency in USD

After Hours

223.12

0.00

0.00%

22:55:24 - Real-time Data

Type: Equity

Market: United States

Volume: 2,381,055
Bid/Ask: 0.00 / 0.00
Day's Range: 222.19 - 225.64

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 07, 2025 20:11 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	101.1	104.8	0	120.00	0.05	0%	0	0.25	0
ADI Call 120.00 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolADI\|20250808\|120.00C Delta0.9603 Imp Vol7.6187 Bid101.1 Gamma0.001 Theoretical104.8 Ask104.8 Theta-3.8078 Intrinsic Value103.12 Volume0 Vega0.01 Time Value-103.12 Open Interest0 Rho0.0028 Delta / Theta-0.2522 ADI Put 120.00 Exp: Aug 08, 2025 Last: 0.05 Chg.: 0% SymbolADI\|20250808\|120.00P Delta-0.0061 Imp Vol4.9915 Bid0 Gamma0.0003 Theoretical0.13 Ask0.25 Theta-0.505 Intrinsic Value-103.12 Volume0 Vega0.002 Time Value103.17 Open Interest1 Rho0 Delta / Theta0.0121
0	0%	96.1	99.8	0	125.00	0.13	0%	0	0.25	0
ADI Call 125.00 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolADI\|20250808\|125.00C Delta0.958 Imp Vol7.1886 Bid96.1 Gamma0.0011 Theoretical99.8 Ask99.8 Theta-3.7643 Intrinsic Value98.12 Volume0 Vega0.0105 Time Value-98.12 Open Interest0 Rho0.003 Delta / Theta-0.2545 ADI Put 125.00 Exp: Aug 08, 2025 Last: 0.13 Chg.: 0% SymbolADI\|20250808\|125.00P Delta-0.0065 Imp Vol4.6902 Bid0 Gamma0.0003 Theoretical0.13 Ask0.25 Theta-0.5008 Intrinsic Value-98.12 Volume0 Vega0.0021 Time Value98.25 Open Interest1 Rho0 Delta / Theta0.013
0	0%	91.1	94.8	0	130.00	0.39	0%	0	0.15	2
ADI Call 130.00 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolADI\|20250808\|130.00C Delta0.9555 Imp Vol6.7745 Bid91.1 Gamma0.0012 Theoretical94.8 Ask94.8 Theta-3.7179 Intrinsic Value93.12 Volume0 Vega0.011 Time Value-93.12 Open Interest0 Rho0.0031 Delta / Theta-0.257 ADI Put 130.00 Exp: Aug 08, 2025 Last: 0.39 Chg.: 0% SymbolADI\|20250808\|130.00P Delta-0.0164 Imp Vol5.1648 Bid0 Gamma0.0007 Theoretical0.39 Ask0.15 Theta-1.2352 Intrinsic Value-93.12 Volume2 Vega0.0048 Time Value93.51 Open Interest0 Rho-0.0001 Delta / Theta0.0133
					223.12	Price @ Aug 07, 2025 20:11 GMT
1.77	180.95%	1.65	2.4	1	225.00	3.65	-38.14%	3.3	3.8	13
ADI Call 225.00 Exp: Aug 08, 2025 Last: 1.77 Chg.: 180.95% SymbolADI\|20250808\|225.00C Delta0.3928 Imp Vol0.555 Bid1.65 Gamma0.0593 Theoretical1.77 Ask2.4 Theta-1.2518 Intrinsic Value-1.88 Volume1 Vega0.0449 Time Value3.65 Open Interest99 Rho0.0024 Delta / Theta-0.3138 ADI Put 225.00 Exp: Aug 08, 2025 Last: 3.65 Chg.: -38.14% SymbolADI\|20250808\|225.00P Delta-0.6052 Imp Vol0.5606 Bid3.3 Gamma0.0588 Theoretical3.65 Ask3.8 Theta-1.2517 Intrinsic Value1.88 Volume13 Vega0.045 Time Value1.77 Open Interest81 Rho-0.0033 Delta / Theta0.4835
1	122.22%	0.9	1.05	9	227.50	7.99	0%	5	5.9	0
ADI Call 227.50 Exp: Aug 08, 2025 Last: 1 Chg.: 122.22% SymbolADI\|20250808\|227.50C Delta0.2587 Imp Vol0.5568 Bid0.9 Gamma0.0497 Theoretical1 Ask1.05 Theta-1.0558 Intrinsic Value-4.38 Volume9 Vega0.0378 Time Value5.38 Open Interest928 Rho0.0016 Delta / Theta-0.245 ADI Put 227.50 Exp: Aug 08, 2025 Last: 7.99 Chg.: 0% SymbolADI\|20250808\|227.50P Delta-0.7315 Imp Vol0.5835 Bid5 Gamma0.0484 Theoretical5.45 Ask5.9 Theta-1.1133 Intrinsic Value4.38 Volume0 Vega0.0385 Time Value3.61 Open Interest46 Rho-0.0038 Delta / Theta0.657
0.6	114.29%	0.25	0.75	16	230.00	8.72	0%	6.8	7.9	0
ADI Call 230.00 Exp: Aug 08, 2025 Last: 0.6 Chg.: 114.29% SymbolADI\|20250808\|230.00C Delta0.1665 Imp Vol0.5886 Bid0.25 Gamma0.0363 Theoretical0.6 Ask0.75 Theta-0.8607 Intrinsic Value-6.88 Volume16 Vega0.0292 Time Value7.48 Open Interest183 Rho0.001 Delta / Theta-0.1934 ADI Put 230.00 Exp: Aug 08, 2025 Last: 8.72 Chg.: 0% SymbolADI\|20250808\|230.00P Delta-0.8489 Imp Vol0.5527 Bid6.8 Gamma0.0364 Theoretical7.35 Ask7.9 Theta-0.7448 Intrinsic Value6.88 Volume0 Vega0.0273 Time Value1.84 Open Interest44 Rho-0.0042 Delta / Theta1.1398

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	5,365.04	+25.86	+0.48%
NSE All Share	146,570.69	+756.83	+0.52%
US 30	44,059.1	+90.4	+0.21%
US 500	6,357.5	+17.5	+0.28%
FTSE 100	9,100.77	-63.54	-0.69%
DAX	24,192.50	+268.14	+1.12%
South Africa Top 40	93,305.77	+580.68	+0.63%

Brent Oil	66.41	-0.48	-0.72%
Crude Oil WTI	63.85	+0.03	+0.05%
Gold	3,487.12	+4.27	+0.12%
Silver	38.630	+0.105	+0.27%
Copper	4.4243	+0.0103	+0.23%
London Cocoa	5,510.00	0.00	0.00%
London Wheat	173.10	+0.00	+0.00%

Nigeria 10Y	15.670	-0.297	-1.86%
Nigeria 2Y	16.482	+0.001	+0.01%
U.K. 10Y	4.5490	+0.0120	+0.26%
Germany 10Y	2.6369	-0.0063	-0.24%
U.S. 10Y	4.247	-0.009	-0.21%
U.S. 5Y	3.788	-0.002	-0.05%
U.S. 2Y	3.724	-0.010	-0.27%

Fidelitybk	21.100	-0.300	-1.40%
Zenith Bank	74.70	+0.30	+0.40%
UBA	48.45	+0.35	+0.73%
First HoldCo	32.40	0.00	0.00%
Guaranty Trust Holding	99.95	+0.55	+0.55%
Sterling Bank	7.800	-0.360	-4.41%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ADI	223.12	+2.43	+1.10%
Manulife Global E.	27.161	-0.024	-0.09%
Prudential Core V.	12.382	+0.093	+0.76%
Voya Index Soluti.	10.38	+0.02	+0.19%
Capital Group Int.	29.55	+0.23	+0.78%
NQ US Small Cap A.	3,358.89	-89.79	-2.60%
Fondo Deuda CP 1 .	17.359	+0.004	+0.02%
RCMX ETF MOEX 15 .	1,251.5	0.0	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	21.100	-1.40%	55.03M
Access Holdings	27.40	-0.36%	49.75M
Zenith Bank	74.70	+0.40%	38.33M
Guaranty Trust Holding	99.95	+0.55%	29.21M
Dangote Cement	577.00	0.00%	5.18M
MTN Nigeria	480.00	0.00%	2.48M
Okomu Oil Palm	1,050.00	0.00%	1.39M

Name	Last	Chg. %	Vol.
Mansard Ins	13.310	+10.00%	3.51M
Aiico	3.19	+10.00%	25.37M
Cornerst	5.83	+10.00%	27.41M
University Pre	5.610	+10.00%	494.55K
Guinness Nigeria	141.60	+9.98%	329.81K
UPDC	7.19	+9.94%	15.77M
Prestige	1.66	+9.93%	249.33M

Name	Last	Chg. %	Vol.
Chams	2.90	-9.94%	14.20M
Austin Laz	2.11	-9.83%	2.54M
Caverton Offshore Support	6.370	-9.65%	6.11M
UAC Of Nigeria	81.50	-9.44%	7.98M
John Holt PLC	7.20	-9.43%	840.90K
Maybaker	17.750	-8.97%	1.59M
Oando Plc	54.00	-8.47%	3.13M