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
ADIUS	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

397.69 -4.57 -1.14%

01/05 - Closed. Currency in USD

After Hours

398.15

+0.37

+0.09%

0:57:03 - Real-time Data

Type: Equity

Market: United States

Volume: 1,987,194
Bid/Ask: 0.00 / 0.00
Day's Range: 393.41 - 399.05

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

May 01, 2026 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	217	220.4	0	180.00	0	0%	0	2.15	0
ADI Call 180.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolADI\|20260508\|180.00C Delta0.9914 Imp Vol2.5929 Bid217 Gamma0.0002 Theoretical218.7 Ask220.4 Theta-0.2391 Intrinsic Value217.78 Volume0 Vega0.0126 Time Value-217.78 Open Interest1 Rho0.0329 Delta / Theta-4.1471 ADI Put 180.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolADI\|20260508\|180.00P Delta-0.016 Imp Vol2.9573 Bid0 Gamma0.0002 Theoretical1.07 Ask2.15 Theta-0.4656 Intrinsic Value-217.78 Volume0 Vega0.0221 Time Value217.78 Open Interest0 Rho-0.0013 Delta / Theta0.0343
0	0%	212	215.4	0	185.00	0	0%	0	2.15	0
ADI Call 185.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolADI\|20260508\|185.00C Delta0.9912 Imp Vol2.5079 Bid212 Gamma0.0002 Theoretical213.7 Ask215.4 Theta-0.2372 Intrinsic Value212.78 Volume0 Vega0.0129 Time Value-212.78 Open Interest0 Rho0.0341 Delta / Theta-4.1785 ADI Put 185.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolADI\|20260508\|185.00P Delta-0.0165 Imp Vol2.8649 Bid0 Gamma0.0003 Theoretical1.08 Ask2.15 Theta-0.4636 Intrinsic Value-212.78 Volume0 Vega0.0227 Time Value212.78 Open Interest0 Rho-0.0014 Delta / Theta0.0356
0	0%	207.3	210.1	0	190.00	0	0%	0	2.15	0
ADI Call 190.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolADI\|20260508\|190.00C Delta0.991 Imp Vol2.4252 Bid207.3 Gamma0.0002 Theoretical208.7 Ask210.1 Theta-0.2353 Intrinsic Value207.78 Volume0 Vega0.0132 Time Value-207.78 Open Interest1 Rho0.0352 Delta / Theta-4.2109 ADI Put 190.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolADI\|20260508\|190.00P Delta-0.0171 Imp Vol2.7749 Bid0 Gamma0.0003 Theoretical1.08 Ask2.15 Theta-0.4616 Intrinsic Value-207.78 Volume0 Vega0.0233 Time Value207.78 Open Interest0 Rho-0.0014 Delta / Theta0.0369
					397.78	Price @ May 01, 2026 20:12 GMT
7.5	-32.74%	6.8	8.9	109	400.00	10.12	-6.3%	8.3	9.2	6
ADI Call 400.00 Exp: May 08, 2026 Last: 7.5 Chg.: -32.74% SymbolADI\|20260508\|400.00C Delta0.4711 Imp Vol0.3867 Bid6.8 Gamma0.0187 Theoretical7.5 Ask8.9 Theta-0.6174 Intrinsic Value-2.22 Volume109 Vega0.2191 Time Value9.72 Open Interest119 Rho0.0345 Delta / Theta-0.763 ADI Put 400.00 Exp: May 08, 2026 Last: 10.12 Chg.: -6.3% SymbolADI\|20260508\|400.00P Delta-0.5229 Imp Vol0.3591 Bid8.3 Gamma0.0201 Theoretical8.75 Ask9.2 Theta-0.5499 Intrinsic Value2.22 Volume6 Vega0.2196 Time Value7.9 Open Interest4 Rho-0.0358 Delta / Theta0.9509
6.3	-34.72%	5.6	6.6	675	402.50	10.4	0%	9.4	11.2	22
ADI Call 402.50 Exp: May 08, 2026 Last: 6.3 Chg.: -34.72% SymbolADI\|20260508\|402.50C Delta0.4236 Imp Vol0.3805 Bid5.6 Gamma0.0187 Theoretical6.3 Ask6.6 Theta-0.5972 Intrinsic Value-4.72 Volume675 Vega0.2156 Time Value11.02 Open Interest5 Rho0.0311 Delta / Theta-0.7093 ADI Put 402.50 Exp: May 08, 2026 Last: 10.4 Chg.: 0% SymbolADI\|20260508\|402.50P Delta-0.5839 Imp Vol0.3559 Bid9.4 Gamma0.0199 Theoretical10.4 Ask11.2 Theta-0.5314 Intrinsic Value4.72 Volume22 Vega0.2147 Time Value5.68 Open Interest0 Rho-0.0393 Delta / Theta1.0989
5.3	-27.4%	4.5	5.7	186	405.00	12	13.21%	11.5	12.7	137
ADI Call 405.00 Exp: May 08, 2026 Last: 5.3 Chg.: -27.4% SymbolADI\|20260508\|405.00C Delta0.3773 Imp Vol0.3782 Bid4.5 Gamma0.0182 Theoretical5.3 Ask5.7 Theta-0.575 Intrinsic Value-7.22 Volume186 Vega0.2092 Time Value12.52 Open Interest61 Rho0.0278 Delta / Theta-0.6562 ADI Put 405.00 Exp: May 08, 2026 Last: 12 Chg.: 13.21% SymbolADI\|20260508\|405.00P Delta-0.6317 Imp Vol0.3575 Bid11.5 Gamma0.0192 Theoretical12 Ask12.7 Theta-0.5144 Intrinsic Value7.22 Volume137 Vega0.2075 Time Value4.78 Open Interest19 Rho-0.0421 Delta / Theta1.228

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	8,823.77	+173.46	+2.01%
NSE All Share	242,277.81	+5072.22	+2.14%
US 30	49,454.3	-197.6	-0.40%
US 500	7,219.8	+10.8	+0.15%
FTSE 100	10,363.93	-14.89	-0.14%
DAX	24,292.38	+337.82	+1.41%
South Africa Top 40	107,229.42	+1229.92	+1.16%

Brent Oil	108.17	-5.84	-5.12%
Crude Oil WTI	101.94	-3.13	-2.98%
Gold	4,661.40	+15.00	+0.32%
Silver	76.712	+2.408	+3.24%
Copper	6.0140	+0.0030	+0.05%
London Cocoa	2,642.00	+21.00	+0.80%
London Wheat	188.00	+0.10	+0.05%

Nigeria 10Y	14.954	+0.001	+0.01%
Nigeria 2Y	16.749	+0.004	+0.02%
U.K. 10Y	4.9690	-0.0540	-1.08%
Germany 10Y	3.0342	+0.0042	+0.14%
U.S. 10Y	4.378	-0.012	-0.27%
U.S. 5Y	4.021	-0.002	-0.05%
U.S. 2Y	3.888	+0.003	+0.08%

Fidelitybk	20.000	0.000	0.00%
Zenith Bank	130.50	+5.05	+4.03%
UBA	42.75	-1.25	-2.84%
First HoldCo	64.65	-0.35	-0.54%
Guaranty Trust Holding	135.00	-1.00	-0.74%
Sterling Bank	7.650	-0.350	-4.38%
Dangote Cement	970.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ADI	397.69	-4.57	-1.14%
SYLP	0.35	-0.01	-2.78%
LVX	0.71	+0.07	+10.94%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.00	+3.85%	934.96M
Guaranty Trust Holding	135.00	-0.74%	54.67M
Zenith Bank	130.50	+4.03%	38.42M
Lafarge Africa	350.00	+0.29%	15.34M
MTN Nigeria	915.00	+5.17%	6.19M
Aradel Holdings	2,024.00	+1.77%	2.64M
Seplat Petroleum	11,495.00	+10.00%	2.22M

Name	Last	Chg. %	Vol.
Unilever Nigeria	137.50	+10.00%	2.84M
Chemical and Allied Products	145.20	+10.00%	1.31M
FTN Cocoa Processors PLC	5.50	+10.00%	4.16M
Seplat Petroleum	11,495.00	+10.00%	2.22M
UAC Of Nigeria	181.50	+10.00%	3.56M
BUA Cement	418.00	+10.00%	1.92M
McNichols	6.72	+9.98%	1.64M

Name	Last	Chg. %	Vol.
Aluminum Ex	9.50	-9.95%	470.65K
Royalex	1.36	-9.93%	18.67M
Legend Internet	5.35	-9.32%	1.89M
Austin Laz	3.39	-9.12%	862.20K
Neimeth	8.30	-7.26%	2.78M
Champion Brew	13.00	-7.14%	3.46M
Coronation Insurance	2.50	-6.72%	4.26M