Free Trial
→ Why Elon is funding the “Quantum Power Grid” (From True Market Insiders) (Ad) Free ADI Stock Alerts

Analog Devices (ADI) Options Chain & Prices

Analog Devices logo
$240.42 -3.04 (-1.25%)
Closing price 07/15/2025 04:00 PM Eastern
Extended Trading
$239.54 -0.88 (-0.37%)
As of 07/15/2025 07:56 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

ADI Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/18/2025$200.00$40.630Call2 - - 204
(+0)		83.50%
(+2.19%)		0.9932631
7/18/2025$230.00$0.000Put1,700 - - 1700
(+0)		36.12%
(+36.12%)		01
7/18/2025$230.00$0.000Call1,700 - - 1700
(+0)		29.83%
(+29.83%)		01
7/18/2025$232.50$0.445Put21 - 247
(+10)		32.95%
(+0.38%)		-0.1250822
7/18/2025$235.00$0.808Put133 - 322
(+14)		31.83%
(+0.74%)		-0.2060283
7/18/2025$235.00$6.417Call11 - 45
(+0)		31.83%
(+0.74%)		0.7953951
7/18/2025$237.50$1.381Put122 - 155
(+7)		30.47%
(-0.04%)		-0.3179212
7/18/2025$240.00$2.266Put115577
(+6)		29.18%
(-0.28%)		-0.4611795
7/18/2025$240.00$2.864Call10 - 6596
(-3)		29.18%
(-0.28%)		0.5436136
7/18/2025$242.50$3.602Put47378109
(+32)		28.72%
(+0.43%)		-0.61863415
7/18/2025$242.50$1.687Call23131089
(-5)		28.72%
(+0.43%)		0.3885827
7/18/2025$245.00$5.376Put33 - 256
(+0)		28.75%
(+0.94%)		-0.7599091
7/18/2025$245.00$0.922Call1312133
(-1)		28.75%
(+0.94%)		0.2506843
7/18/2025$247.50$7.412Put1 - - 21
(-1)		28.71%
(+0.95%)		-0.8658781
7/18/2025$247.50$0.454Call1358364
(-3)		28.71%
(+0.95%)		0.1446543
7/18/2025$250.00$0.218Call24418446
(-3)		29.23%
(+1.80%)		0.0782297
7/18/2025$260.00$0.086Call91874
(+0)		43.00%
(+7.62%)		0.0254932
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:ADI) was last updated on 7/16/2025 by MarketBeat.com Staff
From Our Partners
Which Gold Miner Trades at 30% of NAV? The One Buffett Wants
Some of the world’s best gold developers are trading at just 30% of NAV — like buying a dollar for 30 cents. ...
Golden Portfolio | Sponsored
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsored
Why Elon is funding the “Quantum Power Grid”
Elon knows the future isn’t about smarter AI — it’s about powering it. And this new technology is quietly b...
True Market Insiders | Sponsored
Trump’s treachery
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
This Social Security Shift Could Boost Benefits by 400%
If you currently collect Social Security—or plan to in the future—this may be one of the most important update...
InvestorPlace | Sponsored
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsored
Special gold investment soars 2,300% ... 5,090% ... 9,850%
In my 54 years as an investor, I’ve seen my share of gold bull markets. But nothing comes close to the rall...
Weiss Ratings | Sponsored
Post-Halving = Profit Season (Here’s How to Win It)
It happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...
Crypto Swap Profits | Sponsored