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

325.16 +2.19 +0.68%

21:59:59 - Closed. Currency in USD

After Hours

325.16

0.00

0.00%

22:00:10 - Real-time Data

Type: Equity

Market: United States

Volume: 2,575,805
Bid/Ask: 0.00 / 0.00
Day's Range: 319.75 - 326.37

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

Feb 10, 2026 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	183.4	187.4	0	140.00	0.05	0%	0	2.15	0
ADI Call 140.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolADI\|20260213\|140.00C Delta0.9985 Imp Vol3.2633 Bid183.4 Gamma0 Theoretical185.4 Ask187.4 Theta-0.0749 Intrinsic Value184.76 Volume0 Vega0.0013 Time Value-184.76 Open Interest0 Rho0.0109 Delta / Theta-13.3271 ADI Put 140.00 Exp: Feb 13, 2026 Last: 0.05 Chg.: 0% SymbolADI\|20260213\|140.00P Delta-0.0279 Imp Vol5.6131 Bid0 Gamma0.0004 Theoretical2.15 Ask2.15 Theta-1.7693 Intrinsic Value-184.76 Volume0 Vega0.0189 Time Value184.81 Open Interest3 Rho-0.0009 Delta / Theta0.0158
0	0%	178.4	182.4	0	145.00	0	0%	0	2.15	0
ADI Call 145.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolADI\|20260213\|145.00C Delta0.9985 Imp Vol3.1242 Bid178.4 Gamma0 Theoretical180.4 Ask182.4 Theta-0.073 Intrinsic Value179.76 Volume0 Vega0.0013 Time Value-179.76 Open Interest0 Rho0.0115 Delta / Theta-13.6847 ADI Put 145.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolADI\|20260213\|145.00P Delta-0.0291 Imp Vol5.4047 Bid0 Gamma0.0004 Theoretical2.15 Ask2.15 Theta-1.7601 Intrinsic Value-179.76 Volume0 Vega0.0195 Time Value179.76 Open Interest0 Rho-0.0009 Delta / Theta0.0165
0	0%	173.4	177.4	0	150.00	0	0%	0	2.15	0
ADI Call 150.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolADI\|20260213\|150.00C Delta0.9985 Imp Vol2.9896 Bid173.4 Gamma0.0001 Theoretical175.4 Ask177.4 Theta-0.071 Intrinsic Value174.76 Volume0 Vega0.0013 Time Value-174.76 Open Interest0 Rho0.0121 Delta / Theta-14.0696 ADI Put 150.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolADI\|20260213\|150.00P Delta-0.0302 Imp Vol5.2035 Bid0 Gamma0.0004 Theoretical2.15 Ask2.15 Theta-1.7504 Intrinsic Value-174.76 Volume0 Vega0.0202 Time Value174.76 Open Interest0 Rho-0.0009 Delta / Theta0.0173
					324.76	Price @ Feb 10, 2026 20:12 GMT
4.45	7.23%	4	4.9	81	325.00	3.5	-56.52%	3.7	4.4	5
ADI Call 325.00 Exp: Feb 13, 2026 Last: 4.45 Chg.: 7.23% SymbolADI\|20260213\|325.00C Delta0.522 Imp Vol0.3606 Bid4 Gamma0.0375 Theoretical4.45 Ask4.9 Theta-0.7168 Intrinsic Value-0.24 Volume81 Vega0.1175 Time Value4.69 Open Interest500 Rho0.0136 Delta / Theta-0.7283 ADI Put 325.00 Exp: Feb 13, 2026 Last: 3.5 Chg.: -56.52% SymbolADI\|20260213\|325.00P Delta-0.4784 Imp Vol0.3615 Bid3.7 Gamma0.0374 Theoretical4.05 Ask4.4 Theta-0.6984 Intrinsic Value0.24 Volume5 Vega0.1175 Time Value3.26 Open Interest5 Rho-0.0115 Delta / Theta0.6849
3.7	26.71%	2.85	3.5	4	327.50	5.5	0%	4.9	5.8	1
ADI Call 327.50 Exp: Feb 13, 2026 Last: 3.7 Chg.: 26.71% SymbolADI\|20260213\|327.50C Delta0.4265 Imp Vol0.3502 Bid2.85 Gamma0.038 Theoretical3.18 Ask3.5 Theta-0.684 Intrinsic Value-2.74 Volume4 Vega0.1157 Time Value6.44 Open Interest168 Rho0.0111 Delta / Theta-0.6234 ADI Put 327.50 Exp: Feb 13, 2026 Last: 5.5 Chg.: 0% SymbolADI\|20260213\|327.50P Delta-0.5693 Imp Vol0.3706 Bid4.9 Gamma0.036 Theoretical5.5 Ask5.8 Theta-0.7046 Intrinsic Value2.74 Volume1 Vega0.1159 Time Value2.76 Open Interest7 Rho-0.0135 Delta / Theta0.808
2.58	17.27%	1.95	2.55	3	330.00	10.5	0%	6.3	7.7	0
ADI Call 330.00 Exp: Feb 13, 2026 Last: 2.58 Chg.: 17.27% SymbolADI\|20260213\|330.00C Delta0.3353 Imp Vol0.3498 Bid1.95 Gamma0.0353 Theoretical2.25 Ask2.55 Theta-0.6337 Intrinsic Value-5.24 Volume3 Vega0.1075 Time Value7.82 Open Interest88 Rho0.0088 Delta / Theta-0.529 ADI Put 330.00 Exp: Feb 13, 2026 Last: 10.5 Chg.: 0% SymbolADI\|20260213\|330.00P Delta-0.6586 Imp Vol0.3646 Bid6.3 Gamma0.0342 Theoretical7 Ask7.7 Theta-0.6451 Intrinsic Value5.24 Volume0 Vega0.1082 Time Value5.26 Open Interest26 Rho-0.0152 Delta / Theta1.0208

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	6,388.86	+97.15	+1.54%
NSE All Share	176,805.95	+2853.90	+1.64%
US 30	50,193.3	+57.4	+0.11%
US 500	6,942.2	-22.6	-0.32%
FTSE 100	10,353.84	-32.39	-0.31%
DAX	24,985.82	-29.05	-0.12%
South Africa Top 40	112,968.75	+667.27	+0.59%

Brent Oil	69.11	+0.07	+0.10%
Crude Oil WTI	64.32	-0.04	-0.06%
Gold	5,051.49	-27.91	-0.55%
Silver	80.723	-1.511	-1.84%
Copper	5.9070	-0.0555	-0.93%
London Cocoa	2,750.00	-206.00	-6.97%
London Wheat	163.75	+0.15	+0.09%

Nigeria 10Y	16.886	+0.001	+0.01%
Nigeria 2Y	16.042	0.000	0.00%
U.K. 10Y	4.5050	-0.0070	-0.16%
Germany 10Y	2.8047	+0.0007	+0.02%
U.S. 10Y	4.140	-0.054	-1.29%
U.S. 5Y	3.699	-0.044	-1.18%
U.S. 2Y	3.454	-0.029	-0.83%

Fidelitybk	19.950	+0.750	+3.91%
Zenith Bank	76.10	+1.80	+2.42%
UBA	46.05	+1.25	+2.79%
First HoldCo	48.00	+0.90	+1.91%
Guaranty Trust Holding	101.00	+0.80	+0.80%
Sterling Bank	8.100	+0.500	+6.58%
Dangote Cement	739.90	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ADI	325.16	+2.19	+0.68%
AJBA	455.80	+1.60	+0.35%
UAA	7.09	-0.77	-9.80%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	24.10	+3.88%	135.53M
Zenith Bank	76.10	+2.42%	52.08M
Guaranty Trust Holding	101.00	+0.80%	45.61M
Nigerian Breweries	81.00	+0.12%	24.09M
Lafarge Africa	186.80	+9.95%	20.01M
MTN Nigeria	643.00	+3.71%	10.59M
Aradel Holdings	991.00	+7.14%	3.91M

Name	Last	Chg. %	Vol.
John Holt PLC	8.80	+10.00%	1.74M
Deap Capital Management Trust	8.25	+10.00%	30.27M
Etranz	20.350	+10.00%	2.13M
Omatek Ventures	3.19	+10.00%	16.32M
Vitafoam Nig	105.80	+9.98%	3.18M
Industrial Medical Gases Nigeria	38.10	+9.96%	299.06K
Lafarge Africa	186.80	+9.95%	20.01M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	12.40	-9.82%	1.51M
Skyway Aviation Handling Company	150.00	-9.06%	749.23K
Guinea Insurance PLC	1.54	-6.67%	4.59M
Consolidated Hallmark	4.50	-6.64%	8.82M
Livestock	6.65	-6.34%	3.59M
Cornerst	5.62	-6.18%	1.51M
Sovereign Trust Insurance Plc	3.06	-5.85%	12.52M