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

279.13 -2.16 -0.77%

08/12 - Closed. Currency in USD

Pre Market

278.97

-0.16

-0.06%

12:40:50 - Real-time Data

Type: Equity

Market: United States

Volume: 3,191,028
Bid/Ask: 0.00 / 0.00
Day's Range: 276.96 - 282.54

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

Dec 08, 2025 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	152.5	154.9	0	125.00	0.05	0%	0	0.05	2
ADI Call 125.00 Exp: Dec 12, 2025 Last: 0 Chg.: 0% SymbolADI\|20251212\|125.00C Delta0.9787 Imp Vol4.2121 Bid152.5 Gamma0.0004 Theoretical153.7 Ask154.9 Theta-0.7799 Intrinsic Value152.57 Volume0 Vega0.0148 Time Value-152.57 Open Interest0 Rho0.0115 Delta / Theta-1.255 ADI Put 125.00 Exp: Dec 12, 2025 Last: 0.05 Chg.: 0% SymbolADI\|20251212\|125.00P Delta-0.002 Imp Vol2.7811 Bid0 Gamma0.0001 Theoretical0.05 Ask0.05 Theta-0.0626 Intrinsic Value-152.57 Volume2 Vega0.0018 Time Value152.62 Open Interest0 Rho-0.0001 Delta / Theta0.0312
0	0%	146.8	149.9	0	130.00	0.05	0%	0	0.5	1
ADI Call 130.00 Exp: Dec 12, 2025 Last: 0 Chg.: 0% SymbolADI\|20251212\|130.00C Delta0.9828 Imp Vol3.7714 Bid146.8 Gamma0.0004 Theoretical148.35 Ask149.9 Theta-0.5817 Intrinsic Value147.57 Volume0 Vega0.0123 Time Value-147.57 Open Interest0 Rho0.0125 Delta / Theta-1.6896 ADI Put 130.00 Exp: Dec 12, 2025 Last: 0.05 Chg.: 0% SymbolADI\|20251212\|130.00P Delta-0.002 Imp Vol2.6524 Bid0 Gamma0.0001 Theoretical0.05 Ask0.5 Theta-0.0624 Intrinsic Value-147.57 Volume1 Vega0.0019 Time Value147.62 Open Interest0 Rho-0.0001 Delta / Theta0.0328
0	0%	141.8	144.9	0	135.00	0.05	0%	0	0.05	3
ADI Call 135.00 Exp: Dec 12, 2025 Last: 0 Chg.: 0% SymbolADI\|20251212\|135.00C Delta0.9821 Imp Vol3.6008 Bid141.8 Gamma0.0004 Theoretical143.35 Ask144.9 Theta-0.5773 Intrinsic Value142.57 Volume0 Vega0.0128 Time Value-142.57 Open Interest0 Rho0.0132 Delta / Theta-1.7011 ADI Put 135.00 Exp: Dec 12, 2025 Last: 0.05 Chg.: 0% SymbolADI\|20251212\|135.00P Delta-0.0021 Imp Vol2.5284 Bid0 Gamma0.0001 Theoretical0.05 Ask0.05 Theta-0.0621 Intrinsic Value-142.57 Volume3 Vega0.002 Time Value142.62 Open Interest0 Rho-0.0001 Delta / Theta0.0346
					277.57	Price @ Dec 08, 2025 20:12 GMT
2.96	-29.52%	2.35	2.7	20	280.00	4.6	43.75%	4.2	4.8	31
ADI Call 280.00 Exp: Dec 12, 2025 Last: 2.96 Chg.: -29.52% SymbolADI\|20251212\|280.00C Delta0.4025 Imp Vol0.3077 Bid2.35 Gamma0.0433 Theoretical2.53 Ask2.7 Theta-0.4398 Intrinsic Value-2.43 Volume20 Vega0.1124 Time Value5.39 Open Interest1,518 Rho0.012 Delta / Theta-0.9153 ADI Put 280.00 Exp: Dec 12, 2025 Last: 4.6 Chg.: 43.75% SymbolADI\|20251212\|280.00P Delta-0.6082 Imp Vol0.2818 Bid4.2 Gamma0.047 Theoretical4.6 Ask4.8 Theta-0.383 Intrinsic Value2.43 Volume31 Vega0.1116 Time Value2.17 Open Interest34 Rho-0.016 Delta / Theta1.588
1.75	-50.7%	1.35	1.7	8	282.50	5.4	25.58%	5.4	6.5	23
ADI Call 282.50 Exp: Dec 12, 2025 Last: 1.75 Chg.: -50.7% SymbolADI\|20251212\|282.50C Delta0.2906 Imp Vol0.2924 Bid1.35 Gamma0.0403 Theoretical1.53 Ask1.7 Theta-0.3692 Intrinsic Value-4.93 Volume8 Vega0.0995 Time Value6.68 Open Interest43 Rho0.0087 Delta / Theta-0.7871 ADI Put 282.50 Exp: Dec 12, 2025 Last: 5.4 Chg.: 25.58% SymbolADI\|20251212\|282.50P Delta-0.8189 Imp Vol0.1823 Bid5.4 Gamma0.0502 Theoretical5.4 Ask6.5 Theta-0.1625 Intrinsic Value4.93 Volume23 Vega0.0764 Time Value0.47 Open Interest28 Rho-0.0185 Delta / Theta5.0407
1.39	-43.27%	0.95	1.3	13	285.00	7.59	28.64%	7.5	8.4	6
ADI Call 285.00 Exp: Dec 12, 2025 Last: 1.39 Chg.: -43.27% SymbolADI\|20251212\|285.00C Delta0.2183 Imp Vol0.3147 Bid0.95 Gamma0.0322 Theoretical1.13 Ask1.3 Theta-0.3409 Intrinsic Value-7.43 Volume13 Vega0.0857 Time Value8.82 Open Interest122 Rho0.0065 Delta / Theta-0.6404 ADI Put 285.00 Exp: Dec 12, 2025 Last: 7.59 Chg.: 28.64% SymbolADI\|20251212\|285.00P Delta-0.9181 Imp Vol0.1821 Bid7.5 Gamma0.0292 Theoretical7.59 Ask8.4 Theta-0.0888 Intrinsic Value7.43 Volume6 Vega0.0437 Time Value0.16 Open Interest22 Rho-0.0168 Delta / Theta10.3396

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	5,391.71	+0.42	+0.01%
NSE All Share	147,353.36	-74.56	-0.05%
US 30	47,803.5	+64.2	+0.13%
US 500	6,852.8	+6.3	+0.09%
FTSE 100	9,656.65	+11.56	+0.12%
DAX	24,120.00	+64.31	+0.27%
South Africa Top 40	102,612.16	-542.15	-0.53%

Brent Oil	62.70	+0.21	+0.34%
Crude Oil WTI	59.08	+0.20	+0.34%
Gold	4,235.10	+17.40	+0.41%
Silver	59.095	+0.690	+1.18%
Copper	5.3720	-0.0725	-1.33%
London Cocoa	4,005.00	+62.00	+1.57%
London Wheat	165.05	+1.55	+0.95%

Nigeria 10Y	15.307	0.00	0.00%
Nigeria 2Y	15.717	0.000	0.00%
U.K. 10Y	4.5220	-0.0080	-0.18%
Germany 10Y	2.8421	-0.0249	-0.87%
U.S. 10Y	4.160	-0.013	-0.31%
U.S. 5Y	3.748	-0.004	-0.11%
U.S. 2Y	3.579	-0.004	-0.11%

Fidelitybk	19.050	+0.050	+0.26%
Zenith Bank	64.70	-0.30	-0.46%
UBA	40.20	+0.20	+0.50%
First HoldCo	31.70	+0.15	+0.48%
Guaranty Trust Holding	91.10	+1.05	+1.17%
Sterling Bank	7.250	0.000	0.00%
Dangote Cement	615.00	+0.10	+0.02%

Recent Quotes

Name	Price	Chg.	Chg. %
ADI	279.13	-2.16	-0.77%
Manulife Simplici.	17.992	-0.015	-0.08%
BRAWL/USD	0.0000125	+0.0000006	+5.02%
DLT/BTC	0.00000001	0.00000000	0.00%
CV	0.03	0.00	0.00%
ALLm	0.01	0.00	0.00%
Robeco QI Global .	110.220	-0.220	-0.20%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	20.60	-2.14%	149.88M
Cornerst	5.27	-4.18%	113.43M
Fcmb	11.000	-0.45%	75.87M
STANBIC IBTC Bank	105.00	0.00%	38.27M
Guaranty Trust Holding	91.10	+1.17%	14.53M
Zenith Bank	64.75	-0.38%	9.40M
MTN Nigeria	478.00	+1.16%	1.11M

Name	Last	Chg. %	Vol.
Airtel Africa	2,497.00	+10.00%	0.03K
Multverse	12.15	+9.95%	31.00K
Morison Industries	4.27	+9.77%	92.65K
Transexpr	2.36	+9.77%	55.32K
Skye Shelter Fund	459.00	+9.61%	4.44K
Infinity Trust Mortgage Bank	7.65	+9.29%	2.10K
Meyer	13.10	0.00%	8.18K

Name	Last	Chg. %	Vol.
Transcorp Power	276.30	-10.00%	2.59K
Total Nig	576.00	-10.00%	3.72K
Seplat Petroleum	5,228.10	-10.00%	3.14K
Geregu Power	1,027.40	-10.00%	210.00
Etranz	12.600	-10.00%	287.03K
University Pre	5.400	-10.00%	56.65K
Eternaoil	31.95	-10.00%	253.02K