$238.91
-4.91-2.01%
At close: -
$238.91
0.000.00%
After Hours: 4:37 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
-
Bid126.9
Ask130.7
volume0
Intrest0
Strike
110
110
Last Price0.35Nov 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid121.9
Ask125.7
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid116.8
Ask120.7
volume0
Intrest0
Strike
120
120
Last Price0.06Dec 27, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Last Price-
Change
-
Bid111.9
Ask115.7
volume0
Intrest0
Strike
125
125
Last Price0.4Nov 25, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid106.9
Ask110.7
volume0
Intrest0
Strike
130
130
Last Price0.2Dec 31, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price-
Change
-
Bid101.9
Ask105.7
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price85.64Nov 26, 2024
Change
00%
Bid96.9
Ask100.7
volume0
Intrest2
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid91.9
Ask95.7
volume0
Intrest0
Strike
145
145
Last Price0.12Jan 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid86.9
Ask90.7
volume0
Intrest0
Strike
150
150
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price-
Change
-
Bid81.9
Ask85.7
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid76.9
Ask80.7
volume0
Intrest0
Strike
160
160
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest66
Last Price-
Change
-
Bid71.9
Ask75.7
volume0
Intrest0
Strike
165
165
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Last Price71.8Feb 19, 2025
Change
00%
Bid66.9
Ask70.7
volume0
Intrest5
Strike
170
170
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.05
volume1
Intrest46
Last Price51.13Feb 19, 2025
Change
00%
Bid61.9
Ask65.7
volume0
Intrest3
Strike
175
175
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest49
Last Price-
Change
-
Bid56.9
Ask60.7
volume0
Intrest0
Strike
180
180
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest713
Last Price-
Change
-
Bid54.4
Ask58.2
volume0
Intrest0
Strike
182.5
182.5
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.05
volume5
Intrest34
Last Price21.8Feb 07, 2025
Change
00%
Bid51.9
Ask55.6
volume0
Intrest8
Strike
185
185
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest117
Last Price-
Change
-
Bid49.4
Ask53.2
volume0
Intrest0
Strike
187.5
187.5
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Last Price37.83Feb 19, 2025
Change
00%
Bid46.9
Ask50.7
volume0
Intrest3
Strike
190
190
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest361
Last Price15.7Feb 03, 2025
Change
00%
Bid44.4
Ask48.2
volume0
Intrest1
Strike
192.5
192.5
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.05
volume10
Intrest92
Last Price49.5Feb 20, 2025
Change
00%
Bid41.9
Ask44.8
volume0
Intrest74
Strike
195
195
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest254
Last Price47.48Feb 20, 2025
Change
00%
Bid39.4
Ask43.2
volume0
Intrest21
Strike
197.5
197.5
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest184
Last Price45.65Feb 20, 2025
Change
00%
Bid36.7
Ask39.8
volume0
Intrest62
Strike
200
200
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest501
Last Price43.12Feb 20, 2025
Change
00%
Bid34.4
Ask37.2
volume0
Intrest58
Strike
202.5
202.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest97
Last Price37.13Feb 21, 2025
Change
1.874.79%
Bid31.7
Ask35
volume1
Intrest193
Strike
205
205
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest664
Last Price35.84Feb 21, 2025
Change
1.163.14%
Bid30.6
Ask32.4
volume1
Intrest163
Strike
207.5
207.5
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume5
Intrest457
Last Price29.39Feb 21, 2025
Change
4.7113.81%
Bid26.7
Ask29.4
volume5
Intrest661
Strike
210
210
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.05
volume4
Intrest1655
Last Price28.75Feb 21, 2025
Change
3.7311.48%
Bid24.6
Ask27
volume5
Intrest319
Strike
212.5
212.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.05
volume12
Intrest309
Last Price23.5Feb 21, 2025
Change
5.920.07%
Bid21.7
Ask24.3
volume2
Intrest208
Strike
215
215
Last Price0.48Feb 21, 2025
Change
0.441100%
Bid-
Ask0.05
volume2
Intrest267
Last Price22.2Feb 21, 2025
Change
4.8717.99%
Bid19.7
Ask21.8
volume20
Intrest206
Strike
217.5
217.5
Last Price0.05Feb 21, 2025
Change
0.04400%
Bid-
Ask0.05
volume1
Intrest493
Last Price18.2Feb 21, 2025
Change
5.9524.64%
Bid17.7
Ask19.1
volume334
Intrest1785
Strike
220
220
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest453
Last Price17.78Feb 21, 2025
Change
3.9218.06%
Bid14.8
Ask17.2
volume3
Intrest317
Strike
222.5
222.5
Last Price0.17Feb 21, 2025
Change
0.11183.33%
Bid-
Ask1.35
volume1
Intrest82
Last Price14.4Feb 21, 2025
Change
4.4223.49%
Bid13.5
Ask15.6
volume38
Intrest603
Strike
225
225
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest605
Last Price12.18Feb 21, 2025
Change
4.8728.56%
Bid9.6
Ask11.8
volume18
Intrest99
Strike
227.5
227.5
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest87
Last Price8.47Feb 21, 2025
Change
4.434.19%
Bid7.1
Ask9.1
volume134
Intrest620
Strike
230
230
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest138
Last Price5.65Feb 21, 2025
Change
5.6249.87%
Bid5
Ask6.9
volume48
Intrest1007
Strike
232.5
232.5
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest309
Last Price3.81Feb 21, 2025
Change
4.8956.21%
Bid2.5
Ask4.1
volume140
Intrest283
Strike
235
235
Last Price0.03Feb 21, 2025
Change
0.0770%
Bid-
Ask0.05
volume35
Intrest280
Last Price2.12Feb 21, 2025
Change
4.2566.72%
Bid0.2
Ask1.75
volume273
Intrest186
Strike
237.5
237.5
Last Price0.15Feb 21, 2025
Change
0.140%
Bid-
Ask0.05
volume44
Intrest429
Last Price0.05Feb 21, 2025
Change
3.9498.75%
Bid-
Ask0.1
volume206
Intrest1356
Strike
240
240
Last Price1.15Feb 21, 2025
Change
0.61112.96%
Bid0.65
Ask1.5
volume352
Intrest369
Last Price0.06Feb 21, 2025
Change
1.8896.91%
Bid-
Ask1.55
volume443
Intrest233
Strike
242.5
242.5
Last Price3.55Feb 21, 2025
Change
2.54251.49%
Bid3.3
Ask5
volume58
Intrest160
Last Price0.03Feb 21, 2025
Change
0.8796.67%
Bid-
Ask0.05
volume241
Intrest579
Strike
245
245
Last Price4.8Feb 21, 2025
Change
2.4100%
Bid4.6
Ask7.2
volume58
Intrest105
Last Price0.03Feb 21, 2025
Change
0.1178.57%
Bid-
Ask0.05
volume621
Intrest2466
Strike
250
250
Last Price9.5Feb 21, 2025
Change
2.535.71%
Bid9.6
Ask12.1
volume3
Intrest132
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest233
Strike
255
255
Last Price-
Change
-
Bid14.5
Ask17.7
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest114
Strike
260
260
Last Price-
Change
-
Bid19.3
Ask23.1
volume0
Intrest0
Last Price0.17Feb 21, 2025
Change
0.12240%
Bid-
Ask1.35
volume1
Intrest59
Strike
265
265
Last Price-
Change
-
Bid24.3
Ask28.1
volume0
Intrest0
Last Price0.62Dec 10, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Strike
270
270
Last Price-
Change
-
Bid29.3
Ask33.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid34.3
Ask38.1
volume0
Intrest0
Last Price1.05Nov 25, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
280
280
Last Price-
Change
-
Bid39.3
Ask43.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid49.3
Ask53.1
volume0
Intrest0
Last Price0.57Nov 25, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
300
300
Last Price-
Change
-
Bid59.3
Ask63.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid69.3
Ask73.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid79.3
Ask83.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid89.3
Ask93.1
volume0
Intrest0