Breaking News

Analog Devices Inc (ADI)

Symbol	Exchange	Currency
ADI	NASDAQ	USD	Real-time
1ADI	Milan	EUR	Real-time
ADI	Frankfurt	EUR	Delayed
ADI	TradeGate	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

381.05 +9.60 +2.58%

20/04 - Closed. Currency in USD

After Hours

383.01

+1.96

+0.51%

1:10:13 - Real-time Data

Type: Equity

Market: United States

Volume: 3,932,640
Bid/Ask: 0.00 / 0.00
Day's Range: 369.70 - 385.46

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

Apr 20, 2026 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	201.2	204.5	0	180.00	0	0%	0	2.15	0
ADI Call 180.00 Exp: Apr 24, 2026 Last: 0 Chg.: 0% SymbolADI\|20260424\|180.00C Delta0.9935 Imp Vol3.0971 Bid201.2 Gamma0.0001 Theoretical202.85 Ask204.5 Theta-0.2861 Intrinsic Value201.05 Volume0 Vega0.0072 Time Value-201.05 Open Interest0 Rho0.0191 Delta / Theta-3.4729 ADI Put 180.00 Exp: Apr 24, 2026 Last: 0 Chg.: 0% SymbolADI\|20260424\|180.00P Delta-0.0173 Imp Vol3.7571 Bid0 Gamma0.0003 Theoretical1.08 Ask2.15 Theta-0.8028 Intrinsic Value-201.05 Volume0 Vega0.0171 Time Value201.05 Open Interest0 Rho-0.0008 Delta / Theta0.0215
0	0%	195.6	199.7	0	185.00	0	0%	0	2.15	0
ADI Call 185.00 Exp: Apr 24, 2026 Last: 0 Chg.: 0% SymbolADI\|20260424\|185.00C Delta0.9974 Imp Vol2.5996 Bid195.6 Gamma0.0001 Theoretical197.65 Ask199.7 Theta-0.1078 Intrinsic Value196.05 Volume0 Vega0.0031 Time Value-196.05 Open Interest0 Rho0.02 Delta / Theta-9.2546 ADI Put 185.00 Exp: Apr 24, 2026 Last: 0 Chg.: 0% SymbolADI\|20260424\|185.00P Delta-0.0178 Imp Vol3.6341 Bid0 Gamma0.0003 Theoretical1.07 Ask2.15 Theta-0.799 Intrinsic Value-196.05 Volume0 Vega0.0176 Time Value196.05 Open Interest0 Rho-0.0008 Delta / Theta0.0223
0	0%	190.7	194.7	0	190.00	0	0%	0	2.15	0
ADI Call 190.00 Exp: Apr 24, 2026 Last: 0 Chg.: 0% SymbolADI\|20260424\|190.00C Delta0.9961 Imp Vol2.6359 Bid190.7 Gamma0.0001 Theoretical192.7 Ask194.7 Theta-0.1541 Intrinsic Value191.05 Volume0 Vega0.0045 Time Value-191.05 Open Interest0 Rho0.0206 Delta / Theta-6.4624 ADI Put 190.00 Exp: Apr 24, 2026 Last: 0 Chg.: 0% SymbolADI\|20260424\|190.00P Delta-0.0185 Imp Vol3.5144 Bid0 Gamma0.0003 Theoretical1.07 Ask2.15 Theta-0.7951 Intrinsic Value-191.05 Volume0 Vega0.0181 Time Value191.05 Open Interest0 Rho-0.0008 Delta / Theta0.0232
					381.05	Price @ Apr 20, 2026 20:12 GMT
6.79	99.71%	6.6	7.3	54	382.50	7.7	0%	7.8	9.4	2
ADI Call 382.50 Exp: Apr 24, 2026 Last: 6.79 Chg.: 99.71% SymbolADI\|20260424\|382.50C Delta0.4809 Imp Vol0.467 Bid6.6 Gamma0.0214 Theoretical6.79 Ask7.3 Theta-0.9397 Intrinsic Value-1.45 Volume54 Vega0.1589 Time Value8.24 Open Interest19 Rho0.0193 Delta / Theta-0.5118 ADI Put 382.50 Exp: Apr 24, 2026 Last: 7.7 Chg.: 0% SymbolADI\|20260424\|382.50P Delta-0.5171 Imp Vol0.4958 Bid7.8 Gamma0.0202 Theoretical8.6 Ask9.4 Theta-0.9727 Intrinsic Value1.45 Volume2 Vega0.159 Time Value6.25 Open Interest0 Rho-0.0196 Delta / Theta0.5316
5.88	145%	5.2	6	18	385.00	8.7	-47.27%	8.3	8.9	14
ADI Call 385.00 Exp: Apr 24, 2026 Last: 5.88 Chg.: 145% SymbolADI\|20260424\|385.00C Delta0.4303 Imp Vol0.4784 Bid5.2 Gamma0.0206 Theoretical5.88 Ask6 Theta-0.9475 Intrinsic Value-3.95 Volume18 Vega0.1567 Time Value9.83 Open Interest11 Rho0.0173 Delta / Theta-0.4541 ADI Put 385.00 Exp: Apr 24, 2026 Last: 8.7 Chg.: -47.27% SymbolADI\|20260424\|385.00P Delta-0.5409 Imp Vol0.4654 Bid8.3 Gamma0.0213 Theoretical8.7 Ask8.9 Theta-0.9113 Intrinsic Value3.95 Volume14 Vega0.1589 Time Value4.75 Open Interest1 Rho-0.0204 Delta / Theta0.5936
5.3	178.95%	4.2	4.9	138	387.50	10.8	0%	10.6	12.3	19
ADI Call 387.50 Exp: Apr 24, 2026 Last: 5.3 Chg.: 178.95% SymbolADI\|20260424\|387.50C Delta0.3731 Imp Vol0.4542 Bid4.2 Gamma0.0209 Theoretical4.55 Ask4.9 Theta-0.8666 Intrinsic Value-6.45 Volume138 Vega0.151 Time Value11.75 Open Interest16 Rho0.0151 Delta / Theta-0.4305 ADI Put 387.50 Exp: Apr 24, 2026 Last: 10.8 Chg.: 0% SymbolADI\|20260424\|387.50P Delta-0.6296 Imp Vol0.4474 Bid10.6 Gamma0.0212 Theoretical10.8 Ask12.3 Theta-0.8275 Intrinsic Value6.45 Volume19 Vega0.1506 Time Value4.35 Open Interest0 Rho-0.0233 Delta / Theta0.7608

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	7,952.08	+35.13	+0.44%
NSE All Share	218,115.77	+948.22	+0.44%
US 30	49,478.0	+35.3	+0.07%
US 500	7,115.1	+5.9	+0.08%
FTSE 100	10,609.08	-58.55	-0.55%
DAX	24,417.80	-284.44	-1.15%
South Africa Top 40	112,243.30	-1242.28	-1.09%

Brent Oil	94.74	+0.47	+0.50%
Crude Oil WTI	86.38	-1.04	-1.19%
Gold	4,838.39	+9.59	+0.20%
Silver	79.695	-0.343	-0.43%
Copper	6.0330	-0.0130	-0.22%
London Cocoa	2,472.00	+80.00	+3.34%
London Wheat	177.35	+1.20	+0.68%

Nigeria 10Y	14.952	+0.001	+0.01%
Nigeria 2Y	16.096	+0.003	+0.02%
U.K. 10Y	4.8410	+0.0750	+1.57%
Germany 10Y	2.9765	+0.0114	+0.38%
U.S. 10Y	4.252	+0.005	+0.12%
U.S. 5Y	3.861	+0.011	+0.29%
U.S. 2Y	3.727	+0.011	+0.30%

Fidelitybk	22.050	+2.000	+9.98%
Zenith Bank	127.20	+1.20	+0.95%
UBA	52.00	+4.00	+8.33%
First HoldCo	68.00	+4.00	+6.25%
Guaranty Trust Holding	129.90	+1.40	+1.09%
Sterling Bank	8.550	+0.700	+8.92%
Dangote Cement	823.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ADI	381.05	+9.60	+2.58%
	KQ Small	3,289.99	-0.57	-0.02%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	32.85	+9.87%	91.65M
First HoldCo	68.00	+6.25%	70.17M
Zenith Bank	127.20	+0.95%	54.93M
Guaranty Trust Holding	129.90	+1.09%	28.22M
Lafarge Africa	249.00	+2.47%	12.90M
MTN Nigeria	820.50	-0.55%	6.65M
Aradel Holdings	1,679.90	+1.87%	4.01M

Name	Last	Chg. %	Vol.
Union Dicon Salt	18.15	+10.00%	640.39K
Nahco	242.000	+10.00%	5.10M
Fidelitybk	22.050	+9.98%	35.78M
Transexpr	6.65	+9.92%	4.07M
Access Holdings	32.85	+9.87%	91.65M
Fcmb	13.200	+9.54%	49.81M
Sunu Assurances	4.88	+8.93%	825.94K

Name	Last	Chg. %	Vol.
Livingtrust Mortgage Bank	3.69	-10.00%	2.09M
STANBIC IBTC Bank	169.70	-10.00%	950.97K
Transcorp Power	272.70	-9.97%	703.76K
Abbey Mortgage Bank	7.30	-9.88%	2.36M
Guinea Insurance PLC	1.14	-8.80%	9.41M
Sovereign Trust Insurance Plc	1.98	-8.76%	12.03M
Academy Press	7.00	-8.50%	1.36M