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

391.07 +5.31 +1.38%

03:59:59 - Closed. Currency in USD

After Hours

391.03

-0.04

-0.01%

7:57:45 - Real-time Data

Type: Equity

Market: United States

Volume: 2,485,631
Bid/Ask: 0.00 / 0.00
Day's Range: 382.00 - 393.00

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 23, 2026 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	173.8	177.3	0	215.00	0	0%	0	2.15	0
ADI Call 215.00 Exp: Oct 30, 2026 Last: 0 Chg.: 0% SymbolADI\|20261030\|215.00C Delta0.9868 Imp Vol2.0634 Bid173.8 Gamma0.0003 Theoretical175.55 Ask177.3 Theta-0.2759 Intrinsic Value176.07 Volume0 Vega0.018 Time Value-176.07 Open Interest0 Rho0.0401 Delta / Theta-3.5765 ADI Put 215.00 Exp: Oct 30, 2026 Last: 0 Chg.: 0% SymbolADI\|20261030\|215.00P Delta-0.021 Imp Vol2.2945 Bid0 Gamma0.0004 Theoretical1.08 Ask2.15 Theta-0.4456 Intrinsic Value-176.07 Volume0 Vega0.0272 Time Value176.07 Open Interest0 Rho-0.0017 Delta / Theta0.0471
0	0%	168.9	172.4	0	220.00	0	0%	0	2.15	0
ADI Call 220.00 Exp: Oct 30, 2026 Last: 0 Chg.: 0% SymbolADI\|20261030\|220.00C Delta0.9847 Imp Vol2.0411 Bid168.9 Gamma0.0003 Theoretical170.65 Ask172.4 Theta-0.3106 Intrinsic Value171.07 Volume0 Vega0.0206 Time Value-171.07 Open Interest0 Rho0.0409 Delta / Theta-3.1705 ADI Put 220.00 Exp: Oct 30, 2026 Last: 0 Chg.: 0% SymbolADI\|20261030\|220.00P Delta-0.0217 Imp Vol2.2163 Bid0 Gamma0.0004 Theoretical1.08 Ask2.15 Theta-0.4429 Intrinsic Value-171.07 Volume0 Vega0.028 Time Value171.07 Open Interest0 Rho-0.0017 Delta / Theta0.049
0	0%	163.5	167.4	0	225.00	0	0%	0	2.15	0
ADI Call 225.00 Exp: Oct 30, 2026 Last: 0 Chg.: 0% SymbolADI\|20261030\|225.00C Delta0.988 Imp Vol1.8617 Bid163.5 Gamma0.0003 Theoretical165.45 Ask167.4 Theta-0.2327 Intrinsic Value166.07 Volume0 Vega0.0166 Time Value-166.07 Open Interest0 Rho0.0421 Delta / Theta-4.2457 ADI Put 225.00 Exp: Oct 30, 2026 Last: 0 Chg.: 0% SymbolADI\|20261030\|225.00P Delta-0.0225 Imp Vol2.1398 Bid0 Gamma0.0005 Theoretical1.08 Ask2.15 Theta-0.4402 Intrinsic Value-166.07 Volume0 Vega0.0288 Time Value166.07 Open Interest0 Rho-0.0018 Delta / Theta0.051
					391.07	Price @ Oct 23, 2026 20:12 GMT
8.8	-6.38%	8.3	9.8	2	392.50	12.24	8.8%	9.6	11.5	4
ADI Call 392.50 Exp: Oct 30, 2026 Last: 8.8 Chg.: -6.38% SymbolADI\|20261030\|392.50C Delta0.4759 Imp Vol0.4719 Bid8.3 Gamma0.0156 Theoretical9.05 Ask9.8 Theta-0.7377 Intrinsic Value-1.43 Volume2 Vega0.215 Time Value10.23 Open Interest2 Rho0.0339 Delta / Theta-0.6451 ADI Put 392.50 Exp: Oct 30, 2026 Last: 12.24 Chg.: 8.8% SymbolADI\|20261030\|392.50P Delta-0.5294 Imp Vol0.4306 Bid9.6 Gamma0.0178 Theoretical10.55 Ask11.5 Theta-0.6462 Intrinsic Value1.43 Volume4 Vega0.2148 Time Value10.81 Open Interest41 Rho-0.0358 Delta / Theta0.8193
7.7	-5.52%	7.2	8.4	2	395.00	13.68	-2.98%	11.9	13	4
ADI Call 395.00 Exp: Oct 30, 2026 Last: 7.7 Chg.: -5.52% SymbolADI\|20261030\|395.00C Delta0.4359 Imp Vol0.4637 Bid7.2 Gamma0.0157 Theoretical7.8 Ask8.4 Theta-0.7162 Intrinsic Value-3.93 Volume2 Vega0.2126 Time Value11.63 Open Interest33 Rho0.0311 Delta / Theta-0.6086 ADI Put 395.00 Exp: Oct 30, 2026 Last: 13.68 Chg.: -2.98% SymbolADI\|20261030\|395.00P Delta-0.567 Imp Vol0.4526 Bid11.9 Gamma0.0161 Theoretical12.45 Ask13 Theta-0.6709 Intrinsic Value3.93 Volume4 Vega0.2123 Time Value9.75 Open Interest79 Rho-0.0381 Delta / Theta0.8451
7	-11.39%	6.2	7.4	198	397.50	13	0%	12.1	14.2	0
ADI Call 397.50 Exp: Oct 30, 2026 Last: 7 Chg.: -11.39% SymbolADI\|20261030\|397.50C Delta0.3973 Imp Vol0.4627 Bid6.2 Gamma0.0154 Theoretical6.8 Ask7.4 Theta-0.6991 Intrinsic Value-6.43 Volume198 Vega0.2082 Time Value13.43 Open Interest1 Rho0.0284 Delta / Theta-0.5682 ADI Put 397.50 Exp: Oct 30, 2026 Last: 13 Chg.: 0% SymbolADI\|20261030\|397.50P Delta-0.6186 Imp Vol0.4126 Bid12.1 Gamma0.0172 Theoretical13.15 Ask14.2 Theta-0.5898 Intrinsic Value6.43 Volume0 Vega0.2057 Time Value6.57 Open Interest8 Rho-0.0409 Delta / Theta1.0487

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	5,728.63	-51.10	-0.88%
Nikkei 225	62,693.16	-214.68	-0.34%
Shanghai	3,690.48	+32.45	+0.89%
US 500	7,635.8	-27.6	-0.36%
US Tech 100	29,004.1	+45.4	+0.16%
DAX	25,181.65	-190.10	-0.75%
Dollar Index	101.600	-0.050	-0.05%

Crude Oil WTI	103.44	+3.97	+3.99%
Brent Oil	116.93	+0.21	+0.18%
Natural Gas	2.630	-0.170	-6.08%
Gold	4,010.00	-50.40	-1.24%
Silver	53.960	-1.050	-1.90%
US Soybeans	1,257.50	+4.50	+0.36%
Copper	6.5000	+0.1000	+1.56%

Philippines 2Y	7.126	+0.073	+1.04%
Philippines 10Y	8.119	+0.064	+0.79%
Philippines 20Y	8.021	+0.056	+0.70%
U.S. 2Y	4.682	+0.047	+1.01%
U.S. 10Y	4.988	+0.035	+0.71%
U.S. 30Y	5.315	+0.028	+0.53%
Germany 10Y	3.3434	+0.0069	+0.21%

Alphabet C	317.28	-3.48	-1.08%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	84.26	-1.23	-1.44%
Booking	155.83	-5.27	-3.27%
Apple	347.73	-0.50	-0.14%
Alibaba ADR	99.64	-2.18	-2.14%
Tesla	372.22	-2.36	-0.63%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ADI	391.07	+5.31	+1.38%

Market Movers

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	0.00%	3.57B
Mynt	6.27	-4.42%	245.70M
Universal Robina	57.60	-0.60%	2.65M
BDO Unibank	116.40	+0.26%	1.64M
International Container	852.000	0.00%	804.49K
Manila Electric	418.60	-4.86%	449.21K
PLDT	1,190.00	0.00%	157.39K

Name	Last	Chg. %	Vol.
Oriental Petroleum Minerals A	0.0160	+14.29%	370.80M
IPM	1.920	+14.29%	8.00K
Philippine Estates	0.460	+13.58%	500.00K
Oriental Petroleum Minerals B	0.0150	+7.14%	117.00M
PAL	4.000	+6.95%	4.37M
iPeople	7.120	+5.64%	29.10K
A Brown Company	0.810	+5.19%	176.00K

Name	Last	Chg. %	Vol.
Apollo Global	0.0050	-10.71%	1.28B
F&J Prince A	2.570	-9.82%	2.00K
Del Monte Pacific Ltd	3.410	-9.07%	12.00K
Ferronoux Holdings	3.700	-7.50%	13.00K
Prime Media Holdings	0.840	-6.67%	13.00K
Central Azucarera de Tarlac	8.550	-6.56%	2.40K
Pacificonline Systems	1.590	-6.47%	7.00K