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

242.87 +1.26 +0.52%

17/10 - Closed. Currency in USD

After Hours

243.02

+0.15

+0.06%

6:55:20 - Real-time Data

Type: Equity

Market: United States

Volume: 2,401,260
Bid/Ask: 0.00 / 0.00
Day's Range: 238.59 - 243.54

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

Oct 18, 2025 20:47 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	115.9	120.2	0	125.00	0	0%	0	2.15	0
ADI Call 125.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolADI\|20251024\|125.00C Delta0.9932 Imp Vol2.2155 Bid115.9 Gamma0.0003 Theoretical118.05 Ask120.2 Theta-0.1089 Intrinsic Value117.87 Volume0 Vega0.0057 Time Value-117.87 Open Interest0 Rho0.0192 Delta / Theta-9.1227 ADI Put 125.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolADI\|20251024\|125.00P Delta-0.0417 Imp Vol3.4297 Bid0 Gamma0.0008 Theoretical2.15 Ask2.15 Theta-0.7924 Intrinsic Value-117.87 Volume0 Vega0.0278 Time Value117.87 Open Interest0 Rho-0.0019 Delta / Theta0.0526
0	0%	111.1	115.1	0	130.00	0	0%	0	2.15	0
ADI Call 130.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolADI\|20251024\|130.00C Delta0.9913 Imp Vol2.1667 Bid111.1 Gamma0.0003 Theoretical113.1 Ask115.1 Theta-0.1328 Intrinsic Value112.87 Volume0 Vega0.0072 Time Value-112.87 Open Interest0 Rho0.0203 Delta / Theta-7.4654 ADI Put 130.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolADI\|20251024\|130.00P Delta-0.0439 Imp Vol3.2562 Bid0 Gamma0.0009 Theoretical2.15 Ask2.15 Theta-0.7846 Intrinsic Value-112.87 Volume0 Vega0.0289 Time Value112.87 Open Interest0 Rho-0.002 Delta / Theta0.056
0	0%	106.1	110.2	0	135.00	0	0%	0	2.15	0
ADI Call 135.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolADI\|20251024\|135.00C Delta0.9893 Imp Vol2.1057 Bid106.1 Gamma0.0004 Theoretical108.15 Ask110.2 Theta-0.155 Intrinsic Value107.87 Volume0 Vega0.0086 Time Value-107.87 Open Interest0 Rho0.0213 Delta / Theta-6.3827 ADI Put 135.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolADI\|20251024\|135.00P Delta-0.0463 Imp Vol3.0889 Bid0 Gamma0.001 Theoretical2.15 Ask2.15 Theta-0.7763 Intrinsic Value-107.87 Volume0 Vega0.0302 Time Value107.87 Open Interest0 Rho-0.002 Delta / Theta0.0596
					242.87	Price @ Oct 18, 2025 20:47 GMT
4.55	-14.15%	4.3	4.8	255	245.00	6.5	-1.96%	6.1	6.8	33
ADI Call 245.00 Exp: Oct 24, 2025 Last: 4.55 Chg.: -14.15% SymbolADI\|20251024\|245.00C Delta0.4526 Imp Vol0.4415 Bid4.3 Gamma0.0288 Theoretical4.55 Ask4.8 Theta-0.4607 Intrinsic Value-2.13 Volume255 Vega0.1233 Time Value6.68 Open Interest19 Rho0.0173 Delta / Theta-0.9825 ADI Put 245.00 Exp: Oct 24, 2025 Last: 6.5 Chg.: -1.96% SymbolADI\|20251024\|245.00P Delta-0.549 Imp Vol0.4344 Bid6.1 Gamma0.0293 Theoretical6.5 Ask6.8 Theta-0.4378 Intrinsic Value2.13 Volume33 Vega0.1232 Time Value4.37 Open Interest12 Rho-0.0198 Delta / Theta1.254
3.65	-8.75%	3.2	3.9	10	247.50	7.65	0%	7.5	8.2	5
ADI Call 247.50 Exp: Oct 24, 2025 Last: 3.65 Chg.: -8.75% SymbolADI\|20251024\|247.50C Delta0.3849 Imp Vol0.449 Bid3.2 Gamma0.0273 Theoretical3.65 Ask3.9 Theta-0.4511 Intrinsic Value-4.63 Volume10 Vega0.119 Time Value8.28 Open Interest4 Rho0.0148 Delta / Theta-0.8533 ADI Put 247.50 Exp: Oct 24, 2025 Last: 7.65 Chg.: 0% SymbolADI\|20251024\|247.50P Delta-0.6306 Imp Vol0.4035 Bid7.5 Gamma0.0301 Theoretical7.65 Ask8.2 Theta-0.3855 Intrinsic Value4.63 Volume5 Vega0.1174 Time Value3.02 Open Interest1 Rho-0.0221 Delta / Theta1.636
2.8	-1.75%	2.3	2.95	138	250.00	14.45	0%	9.1	11.5	0
ADI Call 250.00 Exp: Oct 24, 2025 Last: 2.8 Chg.: -1.75% SymbolADI\|20251024\|250.00C Delta0.3193 Imp Vol0.4469 Bid2.3 Gamma0.0257 Theoretical2.8 Ask2.95 Theta-0.4192 Intrinsic Value-7.13 Volume138 Vega0.1112 Time Value9.93 Open Interest87 Rho0.0123 Delta / Theta-0.7617 ADI Put 250.00 Exp: Oct 24, 2025 Last: 14.45 Chg.: 0% SymbolADI\|20251024\|250.00P Delta-0.6652 Imp Vol0.488 Bid9.1 Gamma0.024 Theoretical10.3 Ask11.5 Theta-0.451 Intrinsic Value7.13 Volume0 Vega0.1133 Time Value7.32 Open Interest5 Rho-0.0234 Delta / Theta1.4749

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	5,439.14	+22.20	+0.41%
NSE All Share	148,977.78	+622.74	+0.42%
US 30	46,361.3	+170.7	+0.37%
US 500	6,693.8	+29.8	+0.45%
FTSE 100	9,354.57	-81.52	-0.86%
DAX	23,830.99	-441.20	-1.82%
South Africa Top 40	103,429.03	-2326.99	-2.20%

Brent Oil	60.81	-0.48	-0.78%
Crude Oil WTI	56.68	-0.47	-0.82%
Gold	4,251.91	+38.61	+0.92%
Silver	50.390	+0.286	+0.57%
Copper	5.0228	+0.0533	+1.07%
London Cocoa	4,106.00	-92.00	-2.19%
London Wheat	165.15	+1.65	+1.01%

Nigeria 10Y	15.577	+0.001	+0.01%
Nigeria 2Y	16.019	-0.002	-0.01%
U.K. 10Y	4.5320	+0.0280	+0.62%
Germany 10Y	2.5840	+0.0070	+0.27%
U.S. 10Y	4.024	+0.014	+0.35%
U.S. 5Y	3.604	+0.012	+0.33%
U.S. 2Y	3.472	+0.008	+0.23%

Fidelitybk	20.000	-0.100	-0.50%
Zenith Bank	68.20	+0.15	+0.22%
UBA	42.00	0.00	0.00%
First HoldCo	31.40	-0.60	-1.88%
Guaranty Trust Holding	93.30	-0.20	-0.21%
Sterling Bank	7.800	-0.400	-4.88%
Dangote Cement	600.00	+0.20	+0.03%

Recent Quotes

Name	Price	Chg.	Chg. %
ADI	242.87	+1.26	+0.52%
VONTOBEL FINANC.P.	10.85	0.00	0.00%
OCE/USD	0.000144	-0.000053	-26.90%
Daiwa Robot Techn.	13,759.000	+16.000	+0.12%
Psagot Tel Bond C.	3,566	0	0.00%
Nochu JA Int. Sto.	47,081.000	-252.000	-0.53%
SG ISSUER Call 43.	9.64	0.00	0.00%
IGW Anxiang Retur.	1.511	-0.005	-0.33%

Market Movers

Name	Last	Chg. %	Vol.
UBA	42.00	0.00%	59.18M
Access Holdings	25.65	-0.58%	50.39M
Fidelitybk	20.000	-0.50%	46.99M
Nascon	101.00	+1.00%	6.89M
Dangote Cement	600.00	+0.03%	4.40M
MTN Nigeria	474.40	+0.66%	2.45M
Aradel Holdings	631.00	0.00%	1.41M

Name	Last	Chg. %	Vol.
Eunisell Interlinked	48.400	+10.00%	576.27K
UPDC	6.98	+9.92%	2.39M
Sovereign Trust Insurance Plc	3.57	+9.51%	34.24M
Universal Insurance PLC	1.20	+9.09%	16.65M
Daarcomm	1.12	+8.74%	1.74M
Rtbriscoe	3.66	+7.65%	1.24M
Guinea Insurance PLC	1.49	+6.43%	7.15M

Name	Last	Chg. %	Vol.
Livingtrust Mortgage Bank	4.50	-10.00%	234.10K
International Energy Insurance	2.73	-8.39%	533.14K
Consolidated Hallmark	4.47	-6.29%	1.39M
Sterling Bank	7.800	-4.88%	8.72M
Coronation Insurance	3.15	-4.55%	1.66M
International Breweries	14.50	-3.33%	463.92K
FTN Cocoa Processors PLC	5.71	-3.22%	1.69M