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

255.50 -0.13 -0.05%

27/08 - Closed. Currency in USD

Pre Market

255.81

+0.31

+0.12%

11:07:11 - Real-time Data

Type: Equity

Market: United States

Volume: 3,347,379
Bid/Ask: 0.00 / 0.00
Day's Range: 252.87 - 256.25

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 27, 2025 20:11 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	128.9	131.4	0	125.00	0.05	0%	0	0.05	0
ADI Call 125.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolADI\|20250829\|125.00C Delta0.9752 Imp Vol5.4771 Bid128.9 Gamma0.0006 Theoretical131.4 Ask131.4 Theta-1.5037 Intrinsic Value130.5 Volume0 Vega0.011 Time Value-130.5 Open Interest0 Rho0.0061 Delta / Theta-0.6485 ADI Put 125.00 Exp: Aug 29, 2025 Last: 0.05 Chg.: 0% SymbolADI\|20250829\|125.00P Delta-0.0013 Imp Vol3.3419 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.068 Intrinsic Value-130.5 Volume0 Vega0.0008 Time Value130.55 Open Interest1 Rho0 Delta / Theta0.0192
125.27	0%	124.2	126.9	8	130.00	0.17	0%	0	1.1	0
ADI Call 130.00 Exp: Aug 29, 2025 Last: 125.27 Chg.: 0% SymbolADI\|20250829\|130.00C Delta0.9667 Imp Vol5.6029 Bid124.2 Gamma0.0007 Theoretical126.9 Ask126.9 Theta-1.966 Intrinsic Value125.5 Volume8 Vega0.014 Time Value-0.23 Open Interest0 Rho0.0062 Delta / Theta-0.4917 ADI Put 130.00 Exp: Aug 29, 2025 Last: 0.17 Chg.: 0% SymbolADI\|20250829\|130.00P Delta-0.0158 Imp Vol4.6043 Bid0 Gamma0.0005 Theoretical0.55 Ask1.1 Theta-0.859 Intrinsic Value-125.5 Volume0 Vega0.0075 Time Value125.67 Open Interest1 Rho-0.0002 Delta / Theta0.0183
120.3	-1.47%	119.7	121.8	8	135.00	0	0%	0	0.05	0
ADI Call 135.00 Exp: Aug 29, 2025 Last: 120.3 Chg.: -1.47% SymbolADI\|20250829\|135.00C Delta0.9987 Imp Vol2.935 Bid119.7 Gamma0.0001 Theoretical120.3 Ask121.8 Theta-0.0596 Intrinsic Value120.5 Volume8 Vega0.0007 Time Value-0.2 Open Interest2 Rho0.0074 Delta / Theta-16.7494 ADI Put 135.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolADI\|20250829\|135.00P Delta-0.0015 Imp Vol3.0023 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0673 Intrinsic Value-120.5 Volume0 Vega0.0009 Time Value120.5 Open Interest0 Rho0 Delta / Theta0.0216
					255.5	Price @ Aug 27, 2025 20:11 GMT
1	-50.5%	1.1	1.25	190	257.50	3.1	0%	3.2	3.5	0
ADI Call 257.50 Exp: Aug 29, 2025 Last: 1 Chg.: -50.5% SymbolADI\|20250829\|257.50C Delta0.3416 Imp Vol0.2761 Bid1.1 Gamma0.0704 Theoretical1.18 Ask1.25 Theta-0.4853 Intrinsic Value-2 Volume190 Vega0.0694 Time Value3 Open Interest257 Rho0.0047 Delta / Theta-0.704 ADI Put 257.50 Exp: Aug 29, 2025 Last: 3.1 Chg.: 0% SymbolADI\|20250829\|257.50P Delta-0.6608 Imp Vol0.2733 Bid3.2 Gamma0.071 Theoretical3.35 Ask3.5 Theta-0.4614 Intrinsic Value2 Volume0 Vega0.0691 Time Value1.1 Open Interest8 Rho-0.0079 Delta / Theta1.4321
0.5	-60%	0.5	0.55	109	260.00	5.64	26.74%	5	5.4	5
ADI Call 260.00 Exp: Aug 29, 2025 Last: 0.5 Chg.: -60% SymbolADI\|20250829\|260.00C Delta0.1825 Imp Vol0.2687 Bid0.5 Gamma0.0521 Theoretical0.5 Ask0.55 Theta-0.3395 Intrinsic Value-4.5 Volume109 Vega0.05 Time Value5 Open Interest953 Rho0.0025 Delta / Theta-0.5377 ADI Put 260.00 Exp: Aug 29, 2025 Last: 5.64 Chg.: 26.74% SymbolADI\|20250829\|260.00P Delta-0.8183 Imp Vol0.2693 Bid5 Gamma0.0521 Theoretical5.2 Ask5.4 Theta-0.3229 Intrinsic Value4.5 Volume5 Vega0.0498 Time Value1.14 Open Interest22 Rho-0.0089 Delta / Theta2.5338
0.19	-62%	0.15	0.3	12	262.50	0	0%	7.1	8.6	0
ADI Call 262.50 Exp: Aug 29, 2025 Last: 0.19 Chg.: -62% SymbolADI\|20250829\|262.50C Delta0.0827 Imp Vol0.2686 Bid0.15 Gamma0.03 Theoretical0.19 Ask0.3 Theta-0.195 Intrinsic Value-7 Volume12 Vega0.0288 Time Value7.19 Open Interest337 Rho0.0011 Delta / Theta-0.424 ADI Put 262.50 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolADI\|20250829\|262.50P Delta-0.8314 Imp Vol0.3868 Bid7.1 Gamma0.0346 Theoretical7.85 Ask8.6 Theta-0.4467 Intrinsic Value7 Volume0 Vega0.0475 Time Value-7 Open Interest0 Rho-0.0092 Delta / Theta1.8613

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	5,153.87	+1.51	+0.03%
NSE All Share	141,323.48	+74.73	+0.05%
US 30	45,638.0	+72.9	+0.16%
US 500	6,483.4	+2.0	+0.03%
FTSE 100	9,208.73	-46.77	-0.51%
DAX	24,011.28	-42.23	-0.18%
South Africa Top 40	94,178.64	-183.78	-0.19%

Brent Oil	67.15	-0.29	-0.43%
Crude Oil WTI	63.87	-0.28	-0.44%
Gold	3,453.30	+4.70	+0.14%
Silver	39.095	+0.382	+0.99%
Copper	4.5058	+0.0103	+0.23%
London Cocoa	5,446.00	+82.00	+1.53%
London Wheat	169.40	+0.65	+0.39%

Nigeria 10Y	15.683	+0.000	+0.00%
Nigeria 2Y	17.537	+0.000	+0.00%
U.K. 10Y	4.7300	-0.0110	-0.23%
Germany 10Y	2.7132	+0.0192	+0.71%
U.S. 10Y	4.232	-0.005	-0.12%
U.S. 5Y	3.699	-0.007	-0.19%
U.S. 2Y	3.621	-0.002	-0.06%

Fidelitybk	21.250	-0.150	-0.70%
Zenith Bank	69.85	-0.05	-0.07%
UBA	49.00	-0.50	-1.01%
First HoldCo	32.70	+0.20	+0.62%
Guaranty Trust Holding	96.50	+1.50	+1.58%
Sterling Bank	8.000	0.000	0.00%
Dangote Cement	530.00	+10.00	+1.92%

Recent Quotes

Name	Price	Chg.	Chg. %
ADI	255.50	-0.13	-0.05%
SURA Renta Variab.	2.149	-0.013	-0.61%
LTBR	15.560	-0.300	-1.89%
TFPS	0.020	0.000	0.00%
Aptus Large Cap U.	25.72	+0.10	+0.39%
E Fund Increasing.	1.377	-0.005	-0.36%
Tachlit SAL 4D S&.	11,950	0	0.00%
iShares MSCI Euro.	5.76	-0.01	-0.17%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	26.95	-0.92%	80.38M
First HoldCo	32.70	+0.62%	3.70M
Aradel Holdings	509.00	-0.20%	2.86M
UBA	49.00	-1.01%	2.51M
Zenith Bank	69.85	-0.07%	1.71M
Geregu Power	1,027.40	-10.00%	438.82K
Seplat Petroleum	5,333.70	-0.85%	38.64K

Name	Last	Chg. %	Vol.
Skye Shelter Fund	331.70	+10.00%	4.76K
Airtel Africa	2,541.50	+10.00%	0.02K
SCOA Nigeria	6.050	+10.00%	146.80K
Ncr Nigeria	12.70	+9.96%	0.50K
Deap Capital Management Trust	1.91	+9.77%	2.41M
Cornerst	6.60	+3.29%	174.28K
Austin Laz	2.73	+0.37%	23.64K

Name	Last	Chg. %	Vol.
Geregu Power	1,027.40	-10.00%	438.82K
Thomaswy	2.70	-10.00%	8.51K
Transcorp Power	257.90	-9.98%	9.99K
Tripple Gee and Co	5.10	-8.93%	13.01K
Redstarex	11.00	-8.33%	11.12K
Meyer	15.40	-8.06%	7.42K
BUA Foods	545.00	-7.63%	11.48K