$176.27
0.340.19%
At close: -
$176.27
0.000.00%
After Hours: Apr 17, 4:34 PM EDT
Comments
Loading...
Analog Devices (NASDAQ:ADI) Stock, Option Chain
Option chain shows key data for Analog Devices's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Analog Devices.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid75.1
Ask78.1
volume0
Intrest0
Strike
100
100
Last Price0.35Apr 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest4
Last Price-
Change
-
Bid74.1
Ask77.1
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid73.1
Ask76.1
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid72.1
Ask75.1
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid71.1
Ask74
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid70.1
Ask73.1
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid65.1
Ask67.8
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid62.1
Ask65.1
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid61.1
Ask63.3
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid60.1
Ask63.1
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price63.2Apr 14, 2025
Change
00%
Bid59.1
Ask62
volume0
Intrest1
Strike
116
116
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid58.1
Ask61.2
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid57.1
Ask60.2
volume0
Intrest0
Strike
118
118
Last Price0.05Apr 17, 2025
Change
-
Bid-
Ask0.35
volume2
Intrest0
Last Price-
Change
-
Bid56.1
Ask58.8
volume0
Intrest0
Strike
119
119
Last Price0.05Apr 17, 2025
Change
-
Bid-
Ask0.35
volume1
Intrest0
Last Price-
Change
-
Bid55.1
Ask57.9
volume0
Intrest0
Strike
120
120
Last Price0.05Apr 17, 2025
Change
0.0550%
Bid-
Ask0.45
volume102
Intrest2
Last Price-
Change
-
Bid54.2
Ask56.9
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid53.1
Ask56.1
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid52.1
Ask54.9
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid51.2
Ask54.2
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid50.1
Ask52.9
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid49.1
Ask51.9
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid48.1
Ask50.9
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid47.1
Ask50.2
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid46.1
Ask49.2
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid45.2
Ask47.9
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid44.2
Ask47.2
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid43.2
Ask46.2
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid41.8
Ask44.8
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price45.9Apr 15, 2025
Change
00%
Bid41.4
Ask44.2
volume0
Intrest1
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price47.65Apr 10, 2025
Change
00%
Bid40.2
Ask42.9
volume0
Intrest2
Strike
135
135
Last Price0.15Apr 17, 2025
Change
2.1293.39%
Bid-
Ask0.65
volume1
Intrest1
Last Price-
Change
-
Bid39.2
Ask42.1
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid38.2
Ask41.3
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid37.2
Ask39.9
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid36.2
Ask39.3
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid35.2
Ask38
volume0
Intrest0
Strike
140
140
Last Price1.1Apr 14, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest45
Last Price-
Change
-
Bid34.2
Ask37.3
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid33.2
Ask36
volume0
Intrest0
Strike
142
142
Last Price0.41Apr 15, 2025
Change
00%
Bid0.05
Ask0.7
volume0
Intrest1
Last Price-
Change
-
Bid32.3
Ask35.3
volume0
Intrest0
Strike
143
143
Last Price0.5Apr 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Last Price-
Change
-
Bid30.9
Ask34
volume0
Intrest0
Strike
144
144
Last Price0.45Apr 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid30.3
Ask33.3
volume0
Intrest0
Strike
145
145
Last Price0.83Apr 09, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest14
Last Price-
Change
-
Bid29.3
Ask32.4
volume0
Intrest0
Strike
146
146
Last Price0.95Apr 14, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest1
Last Price-
Change
-
Bid28.3
Ask31.4
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid27.3
Ask30.1
volume0
Intrest0
Strike
148
148
Last Price0.41Apr 16, 2025
Change
00%
Bid0.05
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid26.2
Ask29
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price31.73Apr 15, 2025
Change
00%
Bid25.4
Ask28.5
volume0
Intrest2
Strike
150
150
Last Price2.7Apr 10, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest30
Last Price-
Change
-
Bid23
Ask25.8
volume0
Intrest0
Strike
152.5
152.5
Last Price1Apr 16, 2025
Change
00%
Bid0.1
Ask1
volume0
Intrest59
Last Price-
Change
-
Bid20.6
Ask23.4
volume0
Intrest0
Strike
155
155
Last Price0.69Apr 17, 2025
Change
0.5242.98%
Bid-
Ask1.15
volume3
Intrest3
Last Price24.7Apr 14, 2025
Change
00%
Bid18.2
Ask21
volume0
Intrest6
Strike
157.5
157.5
Last Price0.61Apr 17, 2025
Change
5.8290.51%
Bid0.25
Ask0.9
volume1
Intrest0
Last Price18.9Apr 07, 2025
Change
00%
Bid15.9
Ask18.6
volume0
Intrest1
Strike
160
160
Last Price0.9Apr 17, 2025
Change
1.0453.61%
Bid0.1
Ask1.05
volume46
Intrest26
Last Price-
Change
-
Bid13.7
Ask16.9
volume0
Intrest0
Strike
162.5
162.5
Last Price1.25Apr 17, 2025
Change
1.0545.65%
Bid0.7
Ask1.4
volume9
Intrest67
Last Price17.4Apr 11, 2025
Change
00%
Bid11
Ask14
volume0
Intrest10
Strike
165
165
Last Price1.4Apr 17, 2025
Change
1.246.15%
Bid0.3
Ask1.7
volume18
Intrest206
Last Price15.5Apr 11, 2025
Change
00%
Bid9.4
Ask12
volume0
Intrest0
Strike
167.5
167.5
Last Price1.7Apr 17, 2025
Change
1.648.48%
Bid0.95
Ask2.2
volume12
Intrest96
Last Price16.1Apr 11, 2025
Change
00%
Bid7.1
Ask10.4
volume0
Intrest5
Strike
170
170
Last Price2.38Apr 17, 2025
Change
1.3235.68%
Bid1.85
Ask4.6
volume5
Intrest188
Last Price7.6Apr 17, 2025
Change
1.626.67%
Bid5.3
Ask8.2
volume1
Intrest11
Strike
172.5
172.5
Last Price3.3Apr 17, 2025
Change
1.328.26%
Bid2.95
Ask3.6
volume3
Intrest82
Last Price6Apr 17, 2025
Change
1.430.43%
Bid3.2
Ask5.9
volume9
Intrest16
Strike
175
175
Last Price4.1Apr 17, 2025
Change
0.918%
Bid3.6
Ask4.6
volume2
Intrest50
Last Price3.9Apr 17, 2025
Change
4.251.85%
Bid2.85
Ask4.5
volume106
Intrest41
Strike
177.5
177.5
Last Price5.2Apr 17, 2025
Change
2.229.73%
Bid4.6
Ask5.7
volume7
Intrest20
Last Price3.08Apr 17, 2025
Change
0.3312%
Bid1.9
Ask3.2
volume6
Intrest73
Strike
180
180
Last Price8.99Apr 16, 2025
Change
00%
Bid5.5
Ask7
volume0
Intrest39
Last Price2.26Apr 17, 2025
Change
0.4416.3%
Bid0.9
Ask2.25
volume2
Intrest54
Strike
182.5
182.5
Last Price7.6Apr 17, 2025
Change
9.655.81%
Bid7.5
Ask8.5
volume1
Intrest1
Last Price1.25Apr 17, 2025
Change
0.5530.56%
Bid0.45
Ask1.8
volume39
Intrest50
Strike
185
185
Last Price7.9Apr 15, 2025
Change
00%
Bid7.9
Ask10.6
volume0
Intrest15
Last Price3.2Apr 15, 2025
Change
00%
Bid0.15
Ask0.9
volume0
Intrest25
Strike
187.5
187.5
Last Price9.4Apr 15, 2025
Change
00%
Bid10.3
Ask13.2
volume0
Intrest3
Last Price0.5Apr 17, 2025
Change
0.5552.38%
Bid0.15
Ask0.65
volume14
Intrest92
Strike
190
190
Last Price14.5Apr 17, 2025
Change
4.139.42%
Bid13.5
Ask14.9
volume1
Intrest49
Last Price0.25Apr 16, 2025
Change
00%
Bid0.15
Ask0.45
volume0
Intrest32
Strike
192.5
192.5
Last Price20.55Apr 11, 2025
Change
00%
Bid14.9
Ask17.6
volume0
Intrest22
Last Price0.19Apr 16, 2025
Change
00%
Bid0.05
Ask0.3
volume0
Intrest72
Strike
195
195
Last Price22.5Apr 16, 2025
Change
00%
Bid17.1
Ask20.1
volume0
Intrest96
Last Price0.25Apr 16, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest8
Strike
197.5
197.5
Last Price-
Change
-
Bid19.5
Ask22.6
volume0
Intrest0
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest19
Strike
200
200
Last Price29Apr 04, 2025
Change
00%
Bid22
Ask25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid24.8
Ask27.5
volume0
Intrest0
Last Price0.3Apr 14, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest229
Strike
205
205
Last Price35.5Apr 16, 2025
Change
00%
Bid27
Ask30
volume0
Intrest20
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid29.8
Ask33
volume0
Intrest0
Last Price0.77Apr 11, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest12
Strike
210
210
Last Price40.1Apr 16, 2025
Change
00%
Bid32
Ask34.7
volume0
Intrest16
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid35
Ask38
volume0
Intrest0
Last Price1.13Apr 07, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest27
Strike
215
215
Last Price9.15Mar 27, 2025
Change
00%
Bid37.1
Ask40.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid39.6
Ask43
volume0
Intrest0
Last Price0.88Apr 02, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest29
Strike
220
220
Last Price-
Change
-
Bid42.3
Ask45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid44.5
Ask48
volume0
Intrest0
Last Price0.5Apr 02, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest500
Strike
225
225
Last Price42.47Apr 03, 2025
Change
00%
Bid47.3
Ask50.5
volume0
Intrest0
Last Price2.69Mar 13, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Strike
230
230
Last Price48.63Apr 03, 2025
Change
00%
Bid52.3
Ask55.5
volume0
Intrest0
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest50
Strike
235
235
Last Price53.63Apr 03, 2025
Change
00%
Bid57.1
Ask60.5
volume0
Intrest0
Last Price0.51Mar 24, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest15
Strike
240
240
Last Price-
Change
-
Bid62.3
Ask65.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid67
Ask70
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid72.1
Ask75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid77.3
Ask80.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid82.3
Ask85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid87
Ask90.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid92.1
Ask95.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid97.2
Ask100.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid102.3
Ask105.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid107
Ask110
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid112
Ask115.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid117.3
Ask120.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid122
Ask125.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid127.3
Ask130.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid132.1
Ask135.2
volume0
Intrest0
