Breaking News

Analog Devices Inc (ADI)

Symbol	Exchange	Currency
ADI	NASDAQ	USD	Real-time
1ADI	Milan	EUR	Real-time
ADI	Vienna	EUR	Real-time
ADIm	Buenos Aires	ARS	Delayed
A1DI34	B3	BRL	Delayed
ADIUS	Lima	USD	Delayed
ADI	Frankfurt	EUR	Delayed
ADI	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

395.43 +1.83 +0.46%

28/09 - Closed. Currency in USD

Pre Market

400.35

+4.92

+1.24%

14:20:26 - Real-time Data

Type: Equity

Market: United States

Volume: 3,221,342
Bid/Ask: 0.00 / 0.00
Day's Range: 388.13 - 396.07

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

Sep 28, 2026 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	178	182.1	0	215.00	0	0%	0	2.15	0
ADI Call 215.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolADI\|20261002\|215.00C Delta0.9996 Imp Vol1.7511 Bid178 Gamma0 Theoretical180.12 Ask182.1 Theta-0.0217 Intrinsic Value180.43 Volume0 Vega0.0005 Time Value-180.43 Open Interest0 Rho0.0235 Delta / Theta-46.1283 ADI Put 215.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolADI\|20261002\|215.00P Delta-0.0204 Imp Vol3.0864 Bid0 Gamma0.0004 Theoretical1.07 Ask2.15 Theta-0.7852 Intrinsic Value-180.43 Volume0 Vega0.0204 Time Value180.43 Open Interest0 Rho-0.0009 Delta / Theta0.026
0	0%	173	177.1	0	220.00	0	0%	0	2.15	0
ADI Call 220.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolADI\|20261002\|220.00C Delta0.9996 Imp Vol1.6391 Bid173 Gamma0 Theoretical175.12 Ask177.1 Theta-0.0189 Intrinsic Value175.43 Volume0 Vega0.0004 Time Value-175.43 Open Interest0 Rho0.0241 Delta / Theta-52.8772 ADI Put 220.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolADI\|20261002\|220.00P Delta-0.0211 Imp Vol2.9832 Bid0 Gamma0.0004 Theoretical1.08 Ask2.15 Theta-0.7807 Intrinsic Value-175.43 Volume0 Vega0.021 Time Value175.43 Open Interest0 Rho-0.001 Delta / Theta0.027
0	0%	168.1	172.1	0	225.00	0	0%	0	2.15	0
ADI Call 225.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolADI\|20261002\|225.00C Delta0.9997 Imp Vol1.5051 Bid168.1 Gamma0 Theoretical170.12 Ask172.1 Theta-0.0159 Intrinsic Value170.43 Volume0 Vega0.0002 Time Value-170.43 Open Interest0 Rho0.0246 Delta / Theta-62.747 ADI Put 225.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolADI\|20261002\|225.00P Delta-0.0218 Imp Vol2.8823 Bid0 Gamma0.0004 Theoretical1.07 Ask2.15 Theta-0.776 Intrinsic Value-170.43 Volume0 Vega0.0216 Time Value170.43 Open Interest0 Rho-0.001 Delta / Theta0.0281
					395.43	Price @ Sep 28, 2026 20:13 GMT
5.8	-12.78%	5.4	6.2	15	397.50	0	0%	7.5	8.8	0
ADI Call 397.50 Exp: Oct 02, 2026 Last: 5.8 Chg.: -12.78% SymbolADI\|20261002\|397.50C Delta0.4554 Imp Vol0.4167 Bid5.4 Gamma0.023 Theoretical5.8 Ask6.2 Theta-0.8669 Intrinsic Value-2.07 Volume15 Vega0.1639 Time Value7.87 Open Interest7 Rho0.0191 Delta / Theta-0.5254 ADI Put 397.50 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolADI\|20261002\|397.50P Delta-0.5448 Imp Vol0.4186 Bid7.5 Gamma0.0229 Theoretical8.15 Ask8.8 Theta-0.8428 Intrinsic Value2.07 Volume0 Vega0.1639 Time Value-2.07 Open Interest0 Rho-0.0212 Delta / Theta0.6464
4.7	-11.82%	4.4	5.1	26	400.00	13.7	14.17%	9	10.3	5
ADI Call 400.00 Exp: Oct 02, 2026 Last: 4.7 Chg.: -11.82% SymbolADI\|20261002\|400.00C Delta0.3987 Imp Vol0.4151 Bid4.4 Gamma0.0225 Theoretical4.75 Ask5.1 Theta-0.8397 Intrinsic Value-4.57 Volume26 Vega0.1596 Time Value9.27 Open Interest977 Rho0.0167 Delta / Theta-0.4748 ADI Put 400.00 Exp: Oct 02, 2026 Last: 13.7 Chg.: 14.17% SymbolADI\|20261002\|400.00P Delta-0.6005 Imp Vol0.4202 Bid9 Gamma0.0223 Theoretical9.65 Ask10.3 Theta-0.8225 Intrinsic Value4.57 Volume5 Vega0.1597 Time Value9.13 Open Interest9 Rho-0.0231 Delta / Theta0.7301
3.7	-23.71%	3.5	4.2	6	402.50	0	0%	10.5	11.7	0
ADI Call 402.50 Exp: Oct 02, 2026 Last: 3.7 Chg.: -23.71% SymbolADI\|20261002\|402.50C Delta0.3442 Imp Vol0.4142 Bid3.5 Gamma0.0215 Theoretical3.85 Ask4.2 Theta-0.7982 Intrinsic Value-7.07 Volume6 Vega0.1522 Time Value10.77 Open Interest24 Rho0.0145 Delta / Theta-0.4312 ADI Put 402.50 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolADI\|20261002\|402.50P Delta-0.6584 Imp Vol0.4097 Bid10.5 Gamma0.0217 Theoretical11.1 Ask11.7 Theta-0.7597 Intrinsic Value7.07 Volume0 Vega0.1517 Time Value-7.07 Open Interest0 Rho-0.0247 Delta / Theta0.8667

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:

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 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	9,268.05	-28.46	-0.31%
NSE All Share	251,839.06	-796.05	-0.32%
US 30	51,520.6	+38.9	+0.08%
US 500	7,696.7	+12.8	+0.17%
FTSE 100	10,680.35	-4.53	-0.04%
DAX	25,525.95	+118.84	+0.47%
South Africa Top 40	101,834.19	+500.50	+0.49%

Brent Oil	96.16	-1.67	-1.71%
Crude Oil WTI	90.33	-2.27	-2.45%
Gold	4,188.45	+20.05	+0.48%
Silver	61.295	-0.423	-0.69%
Copper	6.6203	-0.0132	-0.20%
London Cocoa	4,175.00	-30.00	-0.71%
London Wheat	203.50	-2.25	-1.09%

Nigeria 10Y	15.972	+0.000	+0.00%
Nigeria 2Y	15.783	0.000	0.00%
U.K. 10Y	5.3663	-0.0595	-1.10%
Germany 10Y	3.5933	-0.0509	-1.40%
U.S. 10Y	5.241	-0.004	-0.08%
U.S. 5Y	5.070	0.000	0.00%
U.S. 2Y	4.931	+0.006	+0.12%

Fidelitybk	23.000	0.000	0.00%
Zenith Bank	133.10	-2.30	-1.70%
UBA	45.45	-0.55	-1.20%
First HoldCo	156.70	-3.20	-2.00%
Guaranty Trust Holding	132.80	-4.20	-3.07%
Sterling Financial Holdings	7.700	0.000	0.00%
Dangote Cement	1,060.90	-5.80	-0.54%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ADI	395.43	+1.83	+0.46%
	CY_old	23.82	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Guaranty Trust Holding	132.30	-3.43%	58.96M
Zenith Bank	133.10	-1.70%	25.63M
Access Holdings	31.05	-2.66%	23.39M
UBA	45.45	-1.20%	20.08M
BUA Cement	283.80	-4.44%	5.52M
First HoldCo	156.75	-1.97%	3.85M
MTN Nigeria	850.00	-1.51%	958.03K

Name	Last	Chg. %	Vol.
NPF Micro	4.400	+10.00%	2.19M
Livingtrust Mortgage Bank	2.86	+10.00%	108.50K
ABC Transport	6.15	+9.82%	2.24M
Chellarams	10.65	+9.79%	2.32K
Critical	3.93	+9.78%	7.30M
John Holt PLC	8.50	+9.68%	431.00K
Skye Shelter Fund	459.00	+9.61%	2.39K

Name	Last	Chg. %	Vol.
Okomu Oil Palm	1,148.60	-10.00%	14.52K
Eunisell Interlinked	170.100	-10.00%	0.14K
Transcorp Power	160.20	-10.00%	59.94K
Conoil	189.00	-10.00%	3.11K
Presco	1,840.80	-10.00%	14.88K
Vitafoam Nigeria	174.60	-10.00%	74.51K
Berger Paints	132.85	-9.99%	2.17K