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

323.63 +0.66 +0.20%

23:35:55 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 331,891
Bid/Ask: 0.00 / 0.00
Day's Range: 319.75 - 324.42

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

Feb 10, 2026 15:15 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	5.8	8.3	0	317.50	0	0%	1.55	4.4	0
ADI Call 317.50 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolADI\|20260213\|317.50C Delta0.717 Imp Vol0.3286 Bid5.8 Gamma0.0352 Theoretical7.05 Ask8.3 Theta-0.5568 Intrinsic Value5.71 Volume0 Vega0.099 Time Value-5.71 Open Interest105 Rho0.0184 Delta / Theta-1.2878 ADI Put 317.50 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolADI\|20260213\|317.50P Delta-0.3343 Imp Vol0.4502 Bid1.55 Gamma0.0276 Theoretical2.975 Ask4.4 Theta-0.7924 Intrinsic Value-5.71 Volume0 Vega0.1065 Time Value5.71 Open Interest1,473 Rho-0.0082 Delta / Theta0.4219
5.1	5.1%	4.5	7.3	1	320.00	3.2	3.2%	3.1	5	1
ADI Call 320.00 Exp: Feb 13, 2026 Last: 5.1 Chg.: 5.1% SymbolADI\|20260213\|320.00C Delta0.6317 Imp Vol0.3014 Bid4.5 Gamma0.0427 Theoretical5.1 Ask7.3 Theta-0.5671 Intrinsic Value3.21 Volume1 Vega0.1103 Time Value1.89 Open Interest479 Rho0.0163 Delta / Theta-1.1139 ADI Put 320.00 Exp: Feb 13, 2026 Last: 3.2 Chg.: 3.2% SymbolADI\|20260213\|320.00P Delta-0.3938 Imp Vol0.3848 Bid3.1 Gamma0.0342 Theoretical3.2 Ask5 Theta-0.7142 Intrinsic Value-3.21 Volume1 Vega0.1126 Time Value6.41 Open Interest79 Rho-0.0096 Delta / Theta0.5514
4.5	4.5%	3.2	5.4	3	322.50	0	0%	3.7	5.8	0
ADI Call 322.50 Exp: Feb 13, 2026 Last: 4.5 Chg.: 4.5% SymbolADI\|20260213\|322.50C Delta0.5189 Imp Vol0.3713 Bid3.2 Gamma0.0367 Theoretical4.5 Ask5.4 Theta-0.7321 Intrinsic Value0.71 Volume3 Vega0.1166 Time Value3.79 Open Interest88 Rho0.0134 Delta / Theta-0.7089 ADI Put 322.50 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolADI\|20260213\|322.50P Delta-0.4819 Imp Vol0.421 Bid3.7 Gamma0.0324 Theoretical4.75 Ask5.8 Theta-0.8087 Intrinsic Value-0.71 Volume0 Vega0.1166 Time Value0.71 Open Interest54 Rho-0.0116 Delta / Theta0.5959
					323.21	Price @ Feb 10, 2026 15:15 GMT
0	0%	1.45	3.9	0	325.00	0	0%	5	7.8	0
ADI Call 325.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolADI\|20260213\|325.00C Delta0.4121 Imp Vol0.3122 Bid1.45 Gamma0.0426 Theoretical2.675 Ask3.9 Theta-0.6011 Intrinsic Value-1.79 Volume0 Vega0.1139 Time Value1.79 Open Interest500 Rho0.0107 Delta / Theta-0.6855 ADI Put 325.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolADI\|20260213\|325.00P Delta-0.5578 Imp Vol0.4476 Bid5 Gamma0.0302 Theoretical6.4 Ask7.8 Theta-0.8507 Intrinsic Value1.79 Volume0 Vega0.1155 Time Value-1.79 Open Interest5 Rho-0.0133 Delta / Theta0.6558
0	0%	1.45	3.2	0	327.50	0	0%	6.8	9.2	0
ADI Call 327.50 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolADI\|20260213\|327.50C Delta0.3369 Imp Vol0.3621 Bid1.45 Gamma0.0345 Theoretical2.325 Ask3.2 Theta-0.6517 Intrinsic Value-4.29 Volume0 Vega0.1068 Time Value4.29 Open Interest168 Rho0.0087 Delta / Theta-0.517 ADI Put 327.50 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolADI\|20260213\|327.50P Delta-0.6289 Imp Vol0.4543 Bid6.8 Gamma0.0285 Theoretical8 Ask9.2 Theta-0.8251 Intrinsic Value4.29 Volume0 Vega0.1106 Time Value-4.29 Open Interest7 Rho-0.0148 Delta / Theta0.7623
0	0%	0.8	2.25	0	330.00	0	0%	7.9	10.7	0
ADI Call 330.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolADI\|20260213\|330.00C Delta0.2512 Imp Vol0.3527 Bid0.8 Gamma0.0309 Theoretical1.525 Ask2.25 Theta-0.5532 Intrinsic Value-6.79 Volume0 Vega0.0932 Time Value6.79 Open Interest88 Rho0.0065 Delta / Theta-0.4541 ADI Put 330.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolADI\|20260213\|330.00P Delta-0.7145 Imp Vol0.4152 Bid7.9 Gamma0.028 Theoretical9.3 Ask10.7 Theta-0.6745 Intrinsic Value6.79 Volume0 Vega0.0994 Time Value-6.79 Open Interest26 Rho-0.0162 Delta / Theta1.0592

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	6,474.60	+125.44	+1.98%
Nikkei 225	57,602.50	+1238.56	+2.20%
Shanghai	4,128.37	+5.28	+0.13%
US 500	6,978.9	+14.1	+0.20%
US Tech 100	25,313.1	+45.0	+0.18%
DAX	25,030.87	+26.13	+0.10%
Dollar Index	96.685	-0.003	0.00%

Crude Oil WTI	64.48	+0.12	+0.19%
Brent Oil	69.30	+0.26	+0.38%
Natural Gas	3.181	+0.043	+1.37%
Gold	5,052.94	-26.46	-0.52%
Silver	81.575	-0.659	-0.80%
US Soybeans	1,122.00	+12.00	+1.08%
Copper	5.9210	-0.0415	-0.70%

Philippines 2Y	5.013	0.000	0.00%
Philippines 10Y	5.934	0.000	0.00%
Philippines 20Y	6.569	0.000	0.00%
U.S. 2Y	3.456	-0.027	-0.78%
U.S. 10Y	4.145	-0.049	-1.17%
U.S. 30Y	4.790	-0.059	-1.22%
Germany 10Y	2.8055	-0.0345	-1.21%

Alphabet C	319.17	-5.23	-1.61%
Golden Haven	685.00	-65.00	-8.67%
Anheuser Busch ADR	75.23	-0.81	-1.07%
Booking	4,330.70	+93.65	+2.21%
Apple	274.52	-0.10	-0.03%
Alibaba ADR	165.30	+2.30	+1.41%
Tesla	423.84	+6.52	+1.56%

Recent Quotes

Name	Price	Chg.	Chg. %
ADI	323.63	+0.66	+0.20%
300442	76.50	0.00	0.00%
069510	15,000	-40	-0.27%
FT Cboe Vest U.S..	45.62	+0.01	+0.02%

Market Movers

Name	Last	Chg. %	Vol.
Apex Mining	14.9800	+2.18%	17.56M
Metropolitan Bank	73.80	+0.82%	4.47M
Jollibee Foods	200.00	+1.01%	2.72M
BDO Unibank	141.00	+2.32%	2.42M
International Container	670.000	+6.35%	1.59M
Ayala	571.50	+4.19%	695.59K
SM Investments	702.50	-0.21%	397.53K

Name	Last	Chg. %	Vol.
Abacore Capital	0.3600	+10.77%	33.16M
Manila Broadcasting Co	6.900	+10.05%	0.60K
Medco	0.110	+10.00%	30.00K
Dito CME Holdings	0.7200	+9.09%	42.27M
United Paragon Mining	0.0049	+6.52%	10.00M
International Container	670.000	+6.35%	1.59M
Philippine Infradev	0.340	+6.25%	60.00K

Name	Last	Chg. %	Vol.
Global Ferronickel	1.700	-11.46%	2.82M
Golden Haven	685.00	-8.67%	0.57K
Axelum Res	1.94	-6.73%	452.00K
Top Frontier Inv	57.00	-6.40%	0.63K
NiHAO Mineral	0.385	-6.10%	110.00K
ACE Enexor	3.600	-5.26%	71.00K
LFM Properties	0.04	-5.13%	100.00K