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

417.15 +12.55 +3.10%

03/10 - Closed. Currency in USD

After Hours

417.14

-0.01

-0.00%

7:59:50 - Real-time Data

Type: Equity

Market: United States

Volume: 2,629,935
Bid/Ask: 0.00 / 0.00
Day's Range: 414.00 - 421.70

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

Oct 02, 2026 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	200.8	204.9	0	215.00	0	0%	0	2.15	0
ADI Call 215.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolADI\|20261009\|215.00C Delta0.9957 Imp Vol1.9119 Bid200.8 Gamma0.0001 Theoretical202.85 Ask204.9 Theta-0.107 Intrinsic Value202.15 Volume0 Vega0.007 Time Value-202.15 Open Interest0 Rho0.0408 Delta / Theta-9.3054 ADI Put 215.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolADI\|20261009\|215.00P Delta-0.0182 Imp Vol2.4985 Bid0 Gamma0.0003 Theoretical1.07 Ask2.15 Theta-0.4598 Intrinsic Value-202.15 Volume0 Vega0.0258 Time Value202.15 Open Interest0 Rho-0.0016 Delta / Theta0.0395
0	0%	195.8	199.9	0	220.00	0	0%	0	2.15	0
ADI Call 220.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolADI\|20261009\|220.00C Delta0.9956 Imp Vol1.8455 Bid195.8 Gamma0.0001 Theoretical197.85 Ask199.9 Theta-0.1052 Intrinsic Value197.15 Volume0 Vega0.0071 Time Value-197.15 Open Interest0 Rho0.0418 Delta / Theta-9.4618 ADI Put 220.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolADI\|20261009\|220.00P Delta-0.0187 Imp Vol2.4213 Bid0 Gamma0.0003 Theoretical1.08 Ask2.15 Theta-0.4575 Intrinsic Value-197.15 Volume0 Vega0.0265 Time Value197.15 Open Interest0 Rho-0.0016 Delta / Theta0.0409
0	0%	190.8	194.9	0	225.00	0	0%	0	2.15	0
ADI Call 225.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolADI\|20261009\|225.00C Delta0.9956 Imp Vol1.7806 Bid190.8 Gamma0.0001 Theoretical192.85 Ask194.9 Theta-0.1034 Intrinsic Value192.15 Volume0 Vega0.0072 Time Value-192.15 Open Interest0 Rho0.0428 Delta / Theta-9.624 ADI Put 225.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolADI\|20261009\|225.00P Delta-0.0193 Imp Vol2.3458 Bid0 Gamma0.0003 Theoretical1.08 Ask2.15 Theta-0.4552 Intrinsic Value-192.15 Volume0 Vega0.0272 Time Value192.15 Open Interest0 Rho-0.0016 Delta / Theta0.0425
					417.15	Price @ Oct 02, 2026 20:12 GMT
7.83	111.62%	7.3	8.3	379	417.50	8.15	0%	6.9	8.8	30
ADI Call 417.50 Exp: Oct 09, 2026 Last: 7.83 Chg.: 111.62% SymbolADI\|20261009\|417.50C Delta0.5163 Imp Vol0.3307 Bid7.3 Gamma0.0208 Theoretical7.8 Ask8.3 Theta-0.5604 Intrinsic Value-0.35 Volume379 Vega0.2305 Time Value8.18 Open Interest3 Rho0.0399 Delta / Theta-0.9212 ADI Put 417.50 Exp: Oct 09, 2026 Last: 8.15 Chg.: 0% SymbolADI\|20261009\|417.50P Delta-0.4844 Imp Vol0.3474 Bid6.9 Gamma0.02 Theoretical7.85 Ask8.8 Theta-0.5574 Intrinsic Value0.35 Volume30 Vega0.2305 Time Value7.8 Open Interest0 Rho-0.0349 Delta / Theta0.8689
6.44	95.15%	6.1	7.1	60	420.00	9.2	-49.53%	8	10.5	12
ADI Call 420.00 Exp: Oct 09, 2026 Last: 6.44 Chg.: 95.15% SymbolADI\|20261009\|420.00C Delta0.4642 Imp Vol0.3298 Bid6.1 Gamma0.0208 Theoretical6.6 Ask7.1 Theta-0.5557 Intrinsic Value-2.85 Volume60 Vega0.2297 Time Value9.29 Open Interest135 Rho0.0359 Delta / Theta-0.8354 ADI Put 420.00 Exp: Oct 09, 2026 Last: 9.2 Chg.: -49.53% SymbolADI\|20261009\|420.00P Delta-0.5335 Imp Vol0.3508 Bid8 Gamma0.0196 Theoretical9.25 Ask10.5 Theta-0.5602 Intrinsic Value2.85 Volume12 Vega0.2298 Time Value6.35 Open Interest4 Rho-0.038 Delta / Theta0.9522
0	0%	5	6.1	0	422.50	0	0%	9.3	11.4	0
ADI Call 422.50 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolADI\|20261009\|422.50C Delta0.413 Imp Vol0.3299 Bid5 Gamma0.0204 Theoretical5.55 Ask6.1 Theta-0.5434 Intrinsic Value-5.35 Volume0 Vega0.2252 Time Value5.35 Open Interest0 Rho0.032 Delta / Theta-0.7601 ADI Put 422.50 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolADI\|20261009\|422.50P Delta-0.5863 Imp Vol0.3357 Bid9.3 Gamma0.0201 Theoretical10.35 Ask11.4 Theta-0.523 Intrinsic Value5.35 Volume0 Vega0.2252 Time Value-5.35 Open Interest0 Rho-0.0414 Delta / Theta1.1211

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:

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 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	5,629.03	-0.44	-0.01%
Nikkei 225	68,309.46	-647.26	-0.94%
Shanghai	3,842.19	+11.74	+0.31%
US 500	7,722.5	+55.8	+0.73%
US Tech 100	30,798.1	+296.5	+0.97%
DAX	25,231.20	+291.85	+1.17%
Dollar Index	101.697	-0.023	-0.02%

Crude Oil WTI	91.26	-1.61	-1.73%
Brent Oil	102.72	+0.47	+0.46%
Natural Gas	3.040	+0.070	+2.43%
Gold	4,172.10	-30.20	-0.72%
Silver	60.710	-0.470	-0.76%
US Soybeans	1,277.25	-6.75	-0.53%
Copper	6.5800	+0.0400	+0.63%

Philippines 2Y	6.784	+0.098	+1.47%
Philippines 10Y	7.747	+0.065	+0.85%
Philippines 20Y	7.825	+0.162	+2.11%
U.S. 2Y	4.825	+0.038	+0.79%
U.S. 10Y	5.277	+0.043	+0.82%
U.S. 30Y	5.630	+0.027	+0.48%
Germany 10Y	3.4545	-0.0657	-1.87%

Alphabet C	340.35	+5.42	+1.62%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	73.43	+0.41	+0.56%
Booking	159.02	-1.26	-0.79%
Apple	333.69	+3.37	+1.02%
Alibaba ADR	105.85	-1.60	-1.49%
Tesla	370.59	+16.48	+4.65%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ADI	417.15	+12.55	+3.10%
	TORO	5.380	+0.210	+4.06%

Market Movers

Name	Last	Chg. %	Vol.
PNB Holdings Corporation	1.20	0.00%	241.69M
Universal Robina	56.90	-1.04%	4.83M
BDO Unibank	110.60	+0.27%	2.87M
International Container	860.000	-0.81%	1.87M
SM Investments	495.00	+0.61%	825.80K
Ayala	515.00	-1.53%	692.87K
Globe Telecom	1,554.00	+1.24%	142.93K

Name	Last	Chg. %	Vol.
Cebu Air Pref	27.60	+25.45%	73.70K
IPM	1.980	+13.14%	10.00K
DFNN	0.670	+9.84%	9.00K
Seafront Resources	2.380	+7.69%	10.00K
Cebu Air	19.580	+6.76%	491.50K
DigiPlus Interactive	8.000	+5.96%	3.63M
Araneta Properties	0.280	+5.66%	30.00K

Name	Last	Chg. %	Vol.
Pacifica	1.350	-18.18%	48.00K
Asiabest Group A	27.900	-15.45%	351.70K
Manila Mining B	0.0083	-10.75%	1.00M
LBC Express	10.000	-9.09%	3.10K
Atok Big Wedge	1.960	-7.55%	3.00K
Lepanto Consolidated Mining B	0.2210	-7.53%	190.00K
Supercity Realty Dev	30.70	-7.25%	500.00