$201.56
-7.38-3.53%
At close: -
$208.94
7.383.66%
After Hours: Mar 28, 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
-
Bid79.8
Ask83.5
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid74.8
Ask78.5
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid69.9
Ask73.5
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid64.9
Ask68.5
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid59.9
Ask63.5
volume0
Intrest0
Strike
140
140
Last Price0.05Mar 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid54.9
Ask58.6
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid49.9
Ask53.6
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid44.9
Ask48.6
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid39.9
Ask43.6
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid35
Ask38.7
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid30
Ask33.7
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid27.5
Ask31.2
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid25.1
Ask28.8
volume0
Intrest0
Strike
175
175
Last Price0.3Mar 21, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest3
Last Price-
Change
-
Bid22.6
Ask25.8
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid20.4
Ask23.6
volume0
Intrest0
Strike
180
180
Last Price0.3Mar 28, 2025
Change
0.125%
Bid-
Ask0.5
volume1
Intrest4
Last Price-
Change
-
Bid17.8
Ask21.2
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid0.1
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid15.7
Ask19.2
volume0
Intrest0
Strike
185
185
Last Price0.66Mar 20, 2025
Change
00%
Bid0.25
Ask0.8
volume0
Intrest2
Last Price-
Change
-
Bid14.5
Ask15.6
volume0
Intrest0
Strike
187.5
187.5
Last Price0.29Mar 27, 2025
Change
00%
Bid0.45
Ask0.9
volume0
Intrest4
Last Price16.32Mar 28, 2025
Change
-
Bid11.9
Ask13.5
volume10
Intrest0
Strike
190
190
Last Price0.76Mar 28, 2025
Change
0.44137.5%
Bid0.85
Ask1.25
volume673
Intrest61
Last Price-
Change
-
Bid9.9
Ask11.3
volume0
Intrest0
Strike
192.5
192.5
Last Price0.55Mar 28, 2025
Change
0.0714.58%
Bid1.2
Ask1.45
volume2
Intrest5
Last Price16.2Mar 26, 2025
Change
00%
Bid8.2
Ask9.9
volume0
Intrest10
Strike
195
195
Last Price1.67Mar 28, 2025
Change
0.92122.67%
Bid1.75
Ask2.15
volume17
Intrest19
Last Price7.5Mar 28, 2025
Change
5.843.61%
Bid6.6
Ask7.5
volume2
Intrest3
Strike
197.5
197.5
Last Price1.74Mar 28, 2025
Change
1.08163.64%
Bid2.45
Ask2.9
volume15
Intrest10
Last Price5.11Mar 28, 2025
Change
2.4932.76%
Bid5.2
Ask6
volume2
Intrest11
Strike
200
200
Last Price3.55Mar 28, 2025
Change
1.94120.5%
Bid3.4
Ask3.9
volume262
Intrest15
Last Price3.82Mar 28, 2025
Change
2.1836.33%
Bid3.8
Ask4.4
volume223
Intrest2
Strike
202.5
202.5
Last Price4.8Mar 28, 2025
Change
3.01168.16%
Bid4.5
Ask5
volume47
Intrest20
Last Price2.75Mar 28, 2025
Change
3.4555.65%
Bid2.85
Ask3.3
volume110
Intrest12
Strike
205
205
Last Price5.6Mar 28, 2025
Change
3.24137.29%
Bid6
Ask6.9
volume7
Intrest13
Last Price2.65Mar 28, 2025
Change
2.5549.04%
Bid2
Ask2.35
volume15
Intrest11
Strike
207.5
207.5
Last Price6.08Mar 28, 2025
Change
2.9493.63%
Bid7.1
Ask8.6
volume32
Intrest17
Last Price1.36Mar 28, 2025
Change
2.4464.21%
Bid0.95
Ask1.55
volume12
Intrest15
Strike
210
210
Last Price9.46Mar 28, 2025
Change
5.06115%
Bid8.9
Ask10.4
volume2
Intrest56
Last Price0.82Mar 28, 2025
Change
1.9370.18%
Bid0.6
Ask1.05
volume140
Intrest62
Strike
212.5
212.5
Last Price6.1Mar 27, 2025
Change
00%
Bid11.1
Ask12.6
volume0
Intrest3
Last Price0.45Mar 28, 2025
Change
1.3675.14%
Bid0.25
Ask0.75
volume7
Intrest60
Strike
215
215
Last Price12.3Mar 28, 2025
Change
3.6341.87%
Bid13.1
Ask14.6
volume3
Intrest35
Last Price0.27Mar 28, 2025
Change
0.4964.47%
Bid0.15
Ask0.4
volume55
Intrest23
Strike
217.5
217.5
Last Price6.1Mar 25, 2025
Change
00%
Bid15.3
Ask18
volume0
Intrest2
Last Price0.22Mar 28, 2025
Change
0.2452.17%
Bid-
Ask0.3
volume3
Intrest116
Strike
220
220
Last Price8.4Mar 24, 2025
Change
00%
Bid18
Ask20.4
volume0
Intrest10
Last Price0.14Mar 28, 2025
Change
0.1653.33%
Bid-
Ask0.35
volume1
Intrest35
Strike
222.5
222.5
Last Price10.33Mar 24, 2025
Change
00%
Bid19.7
Ask22.7
volume0
Intrest0
Last Price0.22Mar 27, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest292
Strike
225
225
Last Price10.7Mar 07, 2025
Change
00%
Bid22.2
Ask25.3
volume0
Intrest25
Last Price0.49Mar 24, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Strike
227.5
227.5
Last Price15.09Mar 26, 2025
Change
00%
Bid24.1
Ask27.7
volume0
Intrest0
Last Price0.2Mar 24, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest429
Strike
230
230
Last Price8.6Feb 27, 2025
Change
00%
Bid26.6
Ask30.2
volume0
Intrest2
Last Price0.15Mar 25, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Strike
232.5
232.5
Last Price-
Change
-
Bid29.1
Ask32.7
volume0
Intrest0
Last Price0.43Mar 17, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest16
Strike
235
235
Last Price27.6Mar 27, 2025
Change
00%
Bid31.6
Ask35.2
volume0
Intrest7
Last Price0.04Mar 28, 2025
Change
0.0660%
Bid-
Ask1.65
volume1
Intrest227
Strike
240
240
Last Price34.08Mar 20, 2025
Change
00%
Bid36.6
Ask40.2
volume0
Intrest7
Last Price0.35Mar 12, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest297
Strike
245
245
Last Price10.9Feb 21, 2025
Change
00%
Bid41.6
Ask45.2
volume0
Intrest0
Last Price0.56Mar 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest28
Strike
250
250
Last Price-
Change
-
Bid46.6
Ask50.2
volume0
Intrest0
Last Price0.13Mar 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest65
Strike
255
255
Last Price-
Change
-
Bid51.6
Ask55.2
volume0
Intrest0
Last Price0.6Feb 27, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest14
Strike
260
260
Last Price-
Change
-
Bid56.6
Ask60.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid61.6
Ask65.2
volume0
Intrest0
Last Price0.25Mar 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest16
Strike
270
270
Last Price-
Change
-
Bid66.6
Ask70.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid71.6
Ask75.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid76.6
Ask80.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid81.6
Ask85.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid86.6
Ask90.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid91.6
Ask95.2
volume0
Intrest0
Last Price0.45Feb 20, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest1
Strike
300
300
Last Price-
Change
-
Bid96.6
Ask100.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid101.6
Ask105.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid106.6
Ask110.2
volume0
Intrest0