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

237.53 -3.91 -1.62%

- Closed. Currency in USD

Pre Market

237.03

-0.50

-0.21%

- Real-time Data

Type: Equity

Market: United States

Volume: 4,897,499
Bid/Ask: 0.00 / 0.00
Day's Range: 235.44 - 241.32

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

Nov 13, 2025 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	110.7	113.7	0	125.00	0	0%	0	2.15	0
ADI Call 125.00 Exp: Nov 14, 2025 Last: 0 Chg.: 0% SymbolADI\|20251114\|125.00C Delta0 Imp Vol0 Bid110.7 Gamma0 Theoretical0 Ask113.7 Theta0 Intrinsic Value110.97 Volume0 Vega0 Time Value-110.97 Open Interest0 Rho0 Delta / Theta0 ADI Put 125.00 Exp: Nov 14, 2025 Last: 0 Chg.: 0% SymbolADI\|20251114\|125.00P Delta-0.0436 Imp Vol8.1955 Bid0 Gamma0.0009 Theoretical2.15 Ask2.15 Theta-4.7036 Intrinsic Value-110.97 Volume0 Vega0.0115 Time Value110.97 Open Interest0 Rho-0.0003 Delta / Theta0.0093
102.28	0%	105.5	108.7	0	130.00	0	0%	0	1.95	0
ADI Call 130.00 Exp: Nov 14, 2025 Last: 102.28 Chg.: 0% SymbolADI\|20251114\|130.00C Delta0 Imp Vol0 Bid105.5 Gamma0 Theoretical0 Ask108.7 Theta0 Intrinsic Value105.97 Volume0 Vega0 Time Value-3.69 Open Interest1 Rho0 Delta / Theta0 ADI Put 130.00 Exp: Nov 14, 2025 Last: 0 Chg.: 0% SymbolADI\|20251114\|130.00P Delta-0.0432 Imp Vol7.5973 Bid0 Gamma0.001 Theoretical1.95 Ask1.95 Theta-4.3342 Intrinsic Value-105.97 Volume0 Vega0.0114 Time Value105.97 Open Interest0 Rho-0.0003 Delta / Theta0.01
101.9	0%	100.4	103.7	2	135.00	0.05	0%	0	0.05	0
ADI Call 135.00 Exp: Nov 14, 2025 Last: 101.9 Chg.: 0% SymbolADI\|20251114\|135.00C Delta0 Imp Vol0 Bid100.4 Gamma0 Theoretical0 Ask103.7 Theta0 Intrinsic Value100.97 Volume2 Vega0 Time Value0.93 Open Interest1 Rho0 Delta / Theta0 ADI Put 135.00 Exp: Nov 14, 2025 Last: 0.05 Chg.: 0% SymbolADI\|20251114\|135.00P Delta-0.003 Imp Vol4.0938 Bid0 Gamma0.0002 Theoretical0.05 Ask0.05 Theta-0.2363 Intrinsic Value-100.97 Volume0 Vega0.0012 Time Value101.02 Open Interest1 Rho0 Delta / Theta0.0129
					235.97	Price @ Nov 13, 2025 20:12 GMT
5.15	0%	2	2.4	0	237.50	5.5	0%	2.1	3.3	0
ADI Call 237.50 Exp: Nov 14, 2025 Last: 5.15 Chg.: 0% SymbolADI\|20251114\|237.50C Delta0.5035 Imp Vol0.4453 Bid2 Gamma0.0721 Theoretical2.2 Ask2.4 Theta-1.1109 Intrinsic Value-1.53 Volume0 Vega0.0496 Time Value6.68 Open Interest116 Rho0.0032 Delta / Theta-0.4533 ADI Put 237.50 Exp: Nov 14, 2025 Last: 5.5 Chg.: 0% SymbolADI\|20251114\|237.50P Delta-0.4954 Imp Vol0.5428 Bid2.1 Gamma0.0592 Theoretical2.7 Ask3.3 Theta-1.339 Intrinsic Value1.53 Volume0 Vega0.0496 Time Value3.97 Open Interest14 Rho-0.0029 Delta / Theta0.37
1.21	-65.92%	1	1.45	8	240.00	4.05	90.14%	3.4	4.7	35
ADI Call 240.00 Exp: Nov 14, 2025 Last: 1.21 Chg.: -65.92% SymbolADI\|20251114\|240.00C Delta0.3318 Imp Vol0.4509 Bid1 Gamma0.0648 Theoretical1.21 Ask1.45 Theta-1.0216 Intrinsic Value-4.03 Volume8 Vega0.0451 Time Value5.24 Open Interest241 Rho0.0021 Delta / Theta-0.3248 ADI Put 240.00 Exp: Nov 14, 2025 Last: 4.05 Chg.: 90.14% SymbolADI\|20251114\|240.00P Delta-0.6454 Imp Vol0.5216 Bid3.4 Gamma0.0574 Theoretical4.05 Ask4.7 Theta-1.1978 Intrinsic Value4.03 Volume35 Vega0.0463 Time Value0.02 Open Interest59 Rho-0.0037 Delta / Theta0.5388
0.6	-72.73%	0.45	1.05	5	242.50	3.98	0%	4.8	6.7	2
ADI Call 242.50 Exp: Nov 14, 2025 Last: 0.6 Chg.: -72.73% SymbolADI\|20251114\|242.50C Delta0.1936 Imp Vol0.4556 Bid0.45 Gamma0.0485 Theoretical0.6 Ask1.05 Theta-0.7801 Intrinsic Value-6.53 Volume5 Vega0.0341 Time Value7.13 Open Interest31 Rho0.0012 Delta / Theta-0.2482 ADI Put 242.50 Exp: Nov 14, 2025 Last: 3.98 Chg.: 0% SymbolADI\|20251114\|242.50P Delta-0.7874 Imp Vol0.4934 Bid4.8 Gamma0.0474 Theoretical5.75 Ask6.7 Theta-0.8803 Intrinsic Value6.53 Volume2 Vega0.0361 Time Value-2.55 Open Interest9 Rho-0.0043 Delta / Theta0.8945

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	5,386.21	-1.03	-0.02%
NSE All Share	146,994.20	+13.04	+0.01%
US 30	47,378.5	-78.5	-0.17%
US 500	6,717.3	-20.2	-0.30%
FTSE 100	9,679.08	-128.60	-1.31%
DAX	23,828.50	-214.41	-0.89%
South Africa Top 40	105,051.12	-1533.42	-1.44%

Brent Oil	64.19	+1.18	+1.87%
Crude Oil WTI	59.92	+1.23	+2.10%
Gold	4,171.85	-22.65	-0.54%
Silver	52.620	-0.550	-1.03%
Copper	5.0715	-0.0305	-0.60%
London Cocoa	4,109.00	-60.00	-1.44%
London Wheat	163.90	-0.70	-0.43%

Nigeria 10Y	15.583	0.00	0.00%
Nigeria 2Y	15.685	0.000	0.00%
U.K. 10Y	4.5110	+0.0720	+1.62%
Germany 10Y	2.7095	+0.0225	+0.84%
U.S. 10Y	4.114	+0.017	+0.41%
U.S. 5Y	3.708	+0.005	+0.14%
U.S. 2Y	3.585	-0.004	-0.11%

Fidelitybk	19.100	0.000	0.00%
Zenith Bank	64.40	0.00	0.00%
UBA	41.50	+0.50	+1.22%
First HoldCo	30.85	0.00	0.00%
Guaranty Trust Holding	88.60	+0.10	+0.11%
Sterling Bank	7.350	+0.050	+0.68%
Dangote Cement	590.00	-4.00	-0.67%

Recent Quotes

Name	Price	Chg.	Chg. %
ADI	237.53	-3.91	-1.62%
Leuthold Global I.	9.47	-0.74	-7.25%
DaCheng CSI SEEE .	1.044	-0.017	-1.60%
NB Bolsa Plus PP	11.425	+0.022	+0.19%
Invesco QQQ Trust.	4,308.00	-110.00	-2.49%
IQ Hedge Multi-St.	33.58	-0.30	-0.89%
Allianz Global In.	5,385.630	-5.420	-0.10%
HMSN	494.00	-11.00	-2.18%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	19.100	0.00%	6.52M
Ellah Lakes	12.40	-0.80%	3.23M
STANBIC IBTC Bank	111.95	+1.77%	2.78M
Zenith Bank	64.40	0.00%	1.28M
UBA	41.50	+1.22%	1.08M
Dangote Sugar	57.90	0.00%	557.13K
MTN Nigeria	480.00	+1.69%	97.45K

Name	Last	Chg. %	Vol.
Sovereign Trust Insurance Plc	3.45	+9.87%	322.19K
Ncr Nigeria	25.65	+9.85%	1.94K
UH REIT	56.95	+9.84%	4.73K
Prestige	1.34	+9.84%	8.11K
University Pre	5.600	+9.80%	21.23K
Austin Laz	2.58	+9.79%	112.50K
Guinea Insurance PLC	1.26	+9.57%	1.93M

Name	Last	Chg. %	Vol.
Geregu Power	1,027.40	-10.00%	0.63K
Total Nig	576.00	-10.00%	0.39K
Tripple Gee and Co	4.42	-9.98%	13.50K
Transcorp Power	277.10	-9.97%	5.41K
Northern Nigeria Flour Mills	75.90	-9.96%	3.63K
Transcorp Hotels	157.50	-9.95%	1.13K
Juli	7.26	-9.93%	1.11K