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

377.16 -11.82 -3.04%

03/07 - Closed. Currency in USD

After Hours

380.50

+3.34

+0.89%

7:57:59 - Real-time Data

Type: Equity

Market: United States

Volume: 6,144,834
Bid/Ask: 0.00 / 0.00
Day's Range: 372.64 - 396.00

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

Jul 02, 2026 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	167	170.5	0	205.00	0	0%	0	0.15	0
ADI Call 205.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolADI\|20260710\|205.00C Delta0 Imp Vol0 Bid167 Gamma0 Theoretical0 Ask170.5 Theta0 Intrinsic Value172.16 Volume0 Vega0 Time Value-172.16 Open Interest1 Rho0 Delta / Theta0 ADI Put 205.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolADI\|20260710\|205.00P Delta-0.0028 Imp Vol1.5264 Bid0 Gamma0.0001 Theoretical0.08 Ask0.15 Theta-0.0449 Intrinsic Value-172.16 Volume0 Vega0.0047 Time Value172.16 Open Interest0 Rho-0.0002 Delta / Theta0.0617
0	0%	162.1	165.5	0	210.00	0	0%	0	2.15	0
ADI Call 210.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolADI\|20260710\|210.00C Delta0 Imp Vol0 Bid162.1 Gamma0 Theoretical0 Ask165.5 Theta0 Intrinsic Value167.16 Volume0 Vega0 Time Value-167.16 Open Interest1 Rho0 Delta / Theta0 ADI Put 210.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolADI\|20260710\|210.00P Delta-0.0222 Imp Vol2.103 Bid0 Gamma0.0005 Theoretical1.08 Ask2.15 Theta-0.3843 Intrinsic Value-167.16 Volume0 Vega0.0293 Time Value167.16 Open Interest0 Rho-0.0019 Delta / Theta0.0578
176.9	0%	157	160.6	0	215.00	0	0%	0	2.15	0
ADI Call 215.00 Exp: Jul 10, 2026 Last: 176.9 Chg.: 0% SymbolADI\|20260710\|215.00C Delta0 Imp Vol0 Bid157 Gamma0 Theoretical0 Ask160.6 Theta0 Intrinsic Value162.16 Volume0 Vega0 Time Value14.74 Open Interest1 Rho0 Delta / Theta0 ADI Put 215.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolADI\|20260710\|215.00P Delta-0.023 Imp Vol2.0276 Bid0 Gamma0.0005 Theoretical1.07 Ask2.15 Theta-0.3818 Intrinsic Value-162.16 Volume0 Vega0.0302 Time Value162.16 Open Interest0 Rho-0.002 Delta / Theta0.0603
					377.16	Price @ Jul 02, 2026 20:12 GMT
10.8	0%	10.1	12.2	15	377.50	12.77	0%	10.3	12.4	36
ADI Call 377.50 Exp: Jul 10, 2026 Last: 10.8 Chg.: 0% SymbolADI\|20260710\|377.50C Delta0.5128 Imp Vol0.5038 Bid10.1 Gamma0.0142 Theoretical11.15 Ask12.2 Theta-0.7128 Intrinsic Value-0.34 Volume15 Vega0.2226 Time Value11.14 Open Interest0 Rho0.0399 Delta / Theta-0.7195 ADI Put 377.50 Exp: Jul 10, 2026 Last: 12.77 Chg.: 0% SymbolADI\|20260710\|377.50P Delta-0.4875 Imp Vol0.5061 Bid10.3 Gamma0.0141 Theoretical11.35 Ask12.4 Theta-0.6922 Intrinsic Value0.34 Volume36 Vega0.2226 Time Value12.43 Open Interest0 Rho-0.0373 Delta / Theta0.7043
9.8	-52.45%	9.7	10.9	30	380.00	14.7	113.04%	13.7	15.5	927
ADI Call 380.00 Exp: Jul 10, 2026 Last: 9.8 Chg.: -52.45% SymbolADI\|20260710\|380.00C Delta0.479 Imp Vol0.5178 Bid9.7 Gamma0.0138 Theoretical10.3 Ask10.9 Theta-0.7309 Intrinsic Value-2.84 Volume30 Vega0.2224 Time Value12.64 Open Interest3 Rho0.0373 Delta / Theta-0.6553 ADI Put 380.00 Exp: Jul 10, 2026 Last: 14.7 Chg.: 113.04% SymbolADI\|20260710\|380.00P Delta-0.5676 Imp Vol0.512 Bid13.7 Gamma0.0139 Theoretical14.6 Ask15.5 Theta-0.6827 Intrinsic Value2.84 Volume927 Vega0.2176 Time Value11.86 Open Interest254 Rho-0.0427 Delta / Theta0.8315
7.5	-59.94%	7.1	8	53	382.50	15.04	100.53%	13	14.9	15
ADI Call 382.50 Exp: Jul 10, 2026 Last: 7.5 Chg.: -59.94% SymbolADI\|20260710\|382.50C Delta0.3972 Imp Vol0.5043 Bid7.1 Gamma0.0138 Theoretical7.55 Ask8 Theta-0.6819 Intrinsic Value-5.34 Volume53 Vega0.2134 Time Value12.84 Open Interest1 Rho0.0309 Delta / Theta-0.5824 ADI Put 382.50 Exp: Jul 10, 2026 Last: 15.04 Chg.: 100.53% SymbolADI\|20260710\|382.50P Delta-0.5587 Imp Vol0.4988 Bid13 Gamma0.0142 Theoretical13.95 Ask14.9 Theta-0.6732 Intrinsic Value5.34 Volume15 Vega0.2203 Time Value9.7 Open Interest131 Rho-0.0423 Delta / Theta0.8299

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	6,188.03	+62.31	+1.02%
Nikkei 225	69,744.07	+1010.92	+1.47%
Shanghai	4,043.64	+14.74	+0.37%
US 500	7,505.9	+23.2	+0.31%
US Tech 100	29,659.2	+330.0	+1.13%
DAX	25,779.31	+198.43	+0.78%
Dollar Index	100.620	0.000	0.00%

Crude Oil WTI	68.78	+0.09	+0.13%
Brent Oil	72.12	+0.32	+0.45%
Natural Gas	3.244	+0.048	+1.50%
Gold	4,187.30	+61.60	+1.49%
Silver	62.815	+1.751	+2.87%
US Soybeans	1,147.75	-1.50	-0.13%
Copper	6.2240	+0.0550	+0.89%

Philippines 2Y	6.385	0.000	0.00%
Philippines 10Y	7.116	0.000	0.00%
Philippines 20Y	7.175	0.000	0.00%
U.S. 2Y	4.131	-0.033	-0.79%
U.S. 10Y	4.487	+0.009	+0.20%
U.S. 30Y	4.981	+0.015	+0.30%
Germany 10Y	2.9323	+0.0339	+1.17%

Alphabet C	356.18	-1.71	-0.48%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	81.33	+1.08	+1.35%
Booking	184.56	+1.92	+1.05%
Apple	308.63	+14.25	+4.84%
Alibaba ADR	96.14	-1.85	-1.89%
Tesla	393.45	-31.85	-7.49%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ADI	377.16	-11.82	-3.04%
	POLYX/TRY	1.72	-0.02	-1.15%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.440	+2.66%	17.98M
Synergy Grid	27.85	+0.36%	5.48M
Bank of the Philippine Islands	101.00	0.00%	2.62M
BDO Unibank	123.50	+2.66%	1.68M
Ayala	480.80	+6.84%	1.08M
Ayala Pref	480.80	+6.84%	1.08M
International Container	913.000	0.00%	673.28K

Name	Last	Chg. %	Vol.
ABS CBN	3.260	+18.98%	1.03M
Manila Broadcasting Co	5.930	+18.36%	9.70K
ABS-CBN Holdings	2.82	+17.50%	287.00K
Premiere Entertainment	0.170	+17.24%	2.10M
Zeus	0.058	+13.73%	160.00K
Atok Big Wedge	1.600	+12.68%	177.00K
Forum Pacific	0.325	+10.17%	230.00K

Name	Last	Chg. %	Vol.
Grand Plaza Hotel	5.010	-16.64%	0.10K
First Abacus Fin	0.520	-13.33%	98.00K
Primex	1.000	-12.28%	20.00K
Filinvest Development	4.270	-5.11%	12.00K
A Brown Company Prf s C	101.30	-4.88%	1.02K
Makati Finance	2.360	-4.84%	4.00K
RASLAG	0.99	-4.81%	107.00K