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

385.23 -10.42 -2.63%

03:38:26 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,707,837
Bid/Ask: 0.00 / 0.00
Day's Range: 382.95 - 390.48

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 13, 2026 19:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	113.5	116.8	0	270.00	0	0%	0	0.05	0
ADI Call 270.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolADI\|20260717\|270.00C Delta0.991 Imp Vol1.4775 Bid113.5 Gamma0.0004 Theoretical115.15 Ask116.8 Theta-0.1931 Intrinsic Value114.67 Volume0 Vega0.0097 Time Value-114.67 Open Interest11 Rho0.0292 Delta / Theta-5.1319 ADI Put 270.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolADI\|20260717\|270.00P Delta-0.0017 Imp Vol1.1855 Bid0 Gamma0.0001 Theoretical0.02 Ask0.05 Theta-0.0335 Intrinsic Value-114.67 Volume0 Vega0.0023 Time Value114.67 Open Interest18 Rho-0.0001 Delta / Theta0.0522
113.4	0%	103.4	106.8	0	280.00	0.1	0%	0	0.05	1
ADI Call 280.00 Exp: Jul 17, 2026 Last: 113.4 Chg.: 0% SymbolADI\|20260717\|280.00C Delta0.9925 Imp Vol1.2839 Bid103.4 Gamma0.0004 Theoretical105.1 Ask106.8 Theta-0.1483 Intrinsic Value104.67 Volume0 Vega0.0083 Time Value8.73 Open Interest3 Rho0.0303 Delta / Theta-6.6916 ADI Put 280.00 Exp: Jul 17, 2026 Last: 0.1 Chg.: 0% SymbolADI\|20260717\|280.00P Delta-0.0019 Imp Vol1.073 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.033 Intrinsic Value-104.67 Volume1 Vega0.0025 Time Value104.77 Open Interest16 Rho-0.0001 Delta / Theta0.0582
0	0%	93.4	96.9	0	290.00	0	0%	0	0.05	0
ADI Call 290.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolADI\|20260717\|290.00C Delta0.9895 Imp Vol1.2026 Bid93.4 Gamma0.0006 Theoretical95.15 Ask96.9 Theta-0.1828 Intrinsic Value94.67 Volume0 Vega0.0111 Time Value-94.67 Open Interest0 Rho0.0313 Delta / Theta-5.4123 ADI Put 290.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolADI\|20260717\|290.00P Delta-0.0021 Imp Vol0.9638 Bid0 Gamma0.0002 Theoretical0.03 Ask0.05 Theta-0.0325 Intrinsic Value-94.67 Volume0 Vega0.0027 Time Value94.67 Open Interest19 Rho-0.0001 Delta / Theta0.0655
					384.67	Price @ Jul 13, 2026 19:12 GMT
10	-47.81%	9.5	10.8	5	385.00	10.65	69.05%	8.9	10.9	2
ADI Call 385.00 Exp: Jul 17, 2026 Last: 10 Chg.: -47.81% SymbolADI\|20260717\|385.00C Delta0.5133 Imp Vol0.6313 Bid9.5 Gamma0.0157 Theoretical10.15 Ask10.8 Theta-1.2801 Intrinsic Value-0.33 Volume5 Vega0.1606 Time Value10.33 Open Interest136 Rho0.0205 Delta / Theta-0.401 ADI Put 385.00 Exp: Jul 17, 2026 Last: 10.65 Chg.: 69.05% SymbolADI\|20260717\|385.00P Delta-0.4872 Imp Vol0.616 Bid8.9 Gamma0.0161 Theoretical9.9 Ask10.9 Theta-1.2248 Intrinsic Value0.33 Volume2 Vega0.1606 Time Value10.32 Open Interest1,836 Rho-0.019 Delta / Theta0.3978
9.8	0%	8.2	9.5	1	387.50	11.2	62.32%	10.2	11.9	5
ADI Call 387.50 Exp: Jul 17, 2026 Last: 9.8 Chg.: 0% SymbolADI\|20260717\|387.50C Delta0.4735 Imp Vol0.6231 Bid8.2 Gamma0.0159 Theoretical8.85 Ask9.5 Theta-1.2607 Intrinsic Value-2.83 Volume1 Vega0.1604 Time Value12.63 Open Interest3 Rho0.019 Delta / Theta-0.3756 ADI Put 387.50 Exp: Jul 17, 2026 Last: 11.2 Chg.: 62.32% SymbolADI\|20260717\|387.50P Delta-0.5283 Imp Vol0.6046 Bid10.2 Gamma0.0163 Theoretical11.05 Ask11.9 Theta-1.1986 Intrinsic Value2.83 Volume5 Vega0.1603 Time Value8.37 Open Interest56 Rho-0.0204 Delta / Theta0.4408
8.2	-41.64%	7.1	8.7	4	390.00	11.9	41.33%	11.5	13.4	4
ADI Call 390.00 Exp: Jul 17, 2026 Last: 8.2 Chg.: -41.64% SymbolADI\|20260717\|390.00C Delta0.4356 Imp Vol0.6307 Bid7.1 Gamma0.0155 Theoretical7.9 Ask8.7 Theta-1.2612 Intrinsic Value-5.33 Volume4 Vega0.1586 Time Value13.53 Open Interest295 Rho0.0175 Delta / Theta-0.3454 ADI Put 390.00 Exp: Jul 17, 2026 Last: 11.9 Chg.: 41.33% SymbolADI\|20260717\|390.00P Delta-0.5689 Imp Vol0.6025 Bid11.5 Gamma0.0162 Theoretical12.45 Ask13.4 Theta-1.1784 Intrinsic Value5.33 Volume4 Vega0.1583 Time Value6.57 Open Interest227 Rho-0.0219 Delta / Theta0.4827

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	6,265.72	-20.98	-0.33%
Nikkei 225	67,242.73	-1315.00	-1.92%
Shanghai	3,913.79	-82.37	-2.06%
US 500	7,508.7	-66.6	-0.88%
US Tech 100	29,204.7	-620.4	-2.08%
DAX	25,087.18	+20.09	+0.08%
Dollar Index	101.095	+0.340	+0.34%

Crude Oil WTI	77.88	+6.47	+9.06%
Brent Oil	83.03	+7.02	+9.24%
Natural Gas	2.875	-0.065	-2.21%
Gold	4,002.05	-111.65	-2.71%
Silver	57.758	-2.407	-4.00%
US Soybeans	1,193.50	+2.75	+0.23%
Copper	6.2710	-0.0110	-0.18%

Philippines 2Y	6.446	0.000	0.00%
Philippines 10Y	7.257	0.000	0.00%
Philippines 20Y	7.238	0.000	0.00%
U.S. 2Y	4.267	+0.059	+1.40%
U.S. 10Y	4.613	+0.044	+0.96%
U.S. 30Y	5.100	+0.029	+0.57%
Germany 10Y	3.0934	+0.0222	+0.72%

Alphabet C	350.44	-4.59	-1.29%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.25	-0.36	-0.45%
Booking	174.75	-3.65	-2.04%
Apple	316.70	+1.38	+0.44%
Alibaba ADR	112.26	-0.07	-0.06%
Tesla	392.14	-15.62	-3.83%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ADI	385.23	-10.42	-2.63%

Market Movers

Name	Last	Chg. %	Vol.
Bloomberry Resorts	2.320	+22.11%	88.84M
Ayala Land	15.960	-0.25%	10.11M
Bank of the Philippine Islands	102.00	-0.97%	2.42M
International Container	988.000	+0.30%	1.46M
Jollibee Foods	146.50	+0.48%	1.40M
BDO Unibank	123.00	-0.97%	1.34M
Manila Electric	562.00	-2.77%	669.83K

Name	Last	Chg. %	Vol.
Bloomberry Resorts	2.320	+22.11%	88.84M
NiHAO Mineral	0.460	+17.95%	100.00K
ABS CBN	3.530	+12.42%	930.00K
Imperial Resources	1.00	+11.11%	15.00K
ABS-CBN Holdings	3.11	+11.07%	59.00K
IPM	1.800	+10.43%	2.00K
Medco	0.101	+8.60%	40.00K

Name	Last	Chg. %	Vol.
LFM Properties	0.02	-33.33%	100.00K
Robinsons Retail	38.000	-18.72%	60.90K
Cirtek Holdings Philippines Prf	0.36	-18.18%	4.60K
Dizon Copper Silver	3.0200	-12.46%	2.00K
Philippine Estates	0.400	-11.11%	70.00K
Forum Pacific	0.270	-10.00%	180.00K
PHINMA	14.700	-7.31%	0.20K