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

364.13 +10.76 +3.05%

18:42:22 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,937,475
Bid/Ask: 0.00 / 0.00
Day's Range: 361.21 - 368.42

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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 30, 2026 16:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
150.9	0%	146.3	150	10	215.00	0.2	0%	0	0.2	25
ADI Call 215.00 Exp: Jul 31, 2026 Last: 150.9 Chg.: 0% SymbolADI\|20260731\|215.00C Delta0.9847 Imp Vol4.9063 Bid146.3 Gamma0.0004 Theoretical148.15 Ask150 Theta-1.7974 Intrinsic Value149.78 Volume10 Vega0.0073 Time Value1.12 Open Interest1 Rho0.0057 Delta / Theta-0.5479 ADI Put 215.00 Exp: Jul 31, 2026 Last: 0.2 Chg.: 0% SymbolADI\|20260731\|215.00P Delta-0.0041 Imp Vol3.9249 Bid0 Gamma0.0002 Theoretical0.1 Ask0.2 Theta-0.4479 Intrinsic Value-149.78 Volume25 Vega0.0023 Time Value149.98 Open Interest4 Rho0 Delta / Theta0.0091
145.9	0%	141.5	144.7	10	220.00	0	0%	0	0.15	0
ADI Call 220.00 Exp: Jul 31, 2026 Last: 145.9 Chg.: 0% SymbolADI\|20260731\|220.00C Delta0.9852 Imp Vol4.6454 Bid141.5 Gamma0.0004 Theoretical143.1 Ask144.7 Theta-1.6559 Intrinsic Value144.78 Volume10 Vega0.0071 Time Value1.12 Open Interest3 Rho0.0059 Delta / Theta-0.595 ADI Put 220.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolADI\|20260731\|220.00P Delta-0.0034 Imp Vol3.6493 Bid0 Gamma0.0001 Theoretical0.08 Ask0.15 Theta-0.3504 Intrinsic Value-144.78 Volume0 Vega0.0019 Time Value144.78 Open Interest5 Rho0 Delta / Theta0.0096
137.85	0%	136.4	139.3	2	225.00	0.18	0%	0	2.15	0
ADI Call 225.00 Exp: Jul 31, 2026 Last: 137.85 Chg.: 0% SymbolADI\|20260731\|225.00C Delta0.9909 Imp Vol4.0389 Bid136.4 Gamma0.0003 Theoretical137.85 Ask139.3 Theta-0.9481 Intrinsic Value139.78 Volume2 Vega0.0046 Time Value-1.93 Open Interest3 Rho0.0061 Delta / Theta-1.0452 ADI Put 225.00 Exp: Jul 31, 2026 Last: 0.18 Chg.: 0% SymbolADI\|20260731\|225.00P Delta-0.0267 Imp Vol5.0656 Bid0 Gamma0.0006 Theoretical1.08 Ask2.15 Theta-2.9638 Intrinsic Value-139.78 Volume0 Vega0.0117 Time Value139.96 Open Interest1 Rho-0.0003 Delta / Theta0.009
					364.78	Price @ Jul 30, 2026 16:13 GMT
7.02	46.25%	4.2	6.8	9	365.00	7.3	-42.06%	5.9	8.1	3
ADI Call 365.00 Exp: Jul 31, 2026 Last: 7.02 Chg.: 46.25% SymbolADI\|20260731\|365.00C Delta0.4519 Imp Vol0.8722 Bid4.2 Gamma0.0239 Theoretical5.5 Ask6.8 Theta-3.288 Intrinsic Value-0.22 Volume9 Vega0.0752 Time Value7.24 Open Interest161 Rho0.0043 Delta / Theta-0.1374 ADI Put 365.00 Exp: Jul 31, 2026 Last: 7.3 Chg.: -42.06% SymbolADI\|20260731\|365.00P Delta-0.5583 Imp Vol0.754 Bid5.9 Gamma0.0276 Theoretical7 Ask8.1 Theta-2.8111 Intrinsic Value0.22 Volume3 Vega0.0749 Time Value7.08 Open Interest252 Rho-0.005 Delta / Theta0.1986
3.9	0%	3.1	5.6	0	367.50	8.89	0%	6.8	9.5	1
ADI Call 367.50 Exp: Jul 31, 2026 Last: 3.9 Chg.: 0% SymbolADI\|20260731\|367.50C Delta0.3907 Imp Vol0.8533 Bid3.1 Gamma0.0237 Theoretical4.35 Ask5.6 Theta-3.117 Intrinsic Value-2.72 Volume0 Vega0.0729 Time Value6.62 Open Interest46 Rho0.0038 Delta / Theta-0.1254 ADI Put 367.50 Exp: Jul 31, 2026 Last: 8.89 Chg.: 0% SymbolADI\|20260731\|367.50P Delta-0.6354 Imp Vol0.7025 Bid6.8 Gamma0.0282 Theoretical8.15 Ask9.5 Theta-2.4909 Intrinsic Value2.72 Volume1 Vega0.0713 Time Value6.17 Open Interest85 Rho-0.0056 Delta / Theta0.2551
4.3	34.37%	2.45	4.6	13	370.00	13.24	0%	8.3	11	0
ADI Call 370.00 Exp: Jul 31, 2026 Last: 4.3 Chg.: 34.37% SymbolADI\|20260731\|370.00C Delta0.335 Imp Vol0.8588 Bid2.45 Gamma0.0224 Theoretical3.53 Ask4.6 Theta-2.9766 Intrinsic Value-5.22 Volume13 Vega0.0691 Time Value9.52 Open Interest163 Rho0.0032 Delta / Theta-0.1125 ADI Put 370.00 Exp: Jul 31, 2026 Last: 13.24 Chg.: 0% SymbolADI\|20260731\|370.00P Delta-0.7113 Imp Vol0.671 Bid8.3 Gamma0.0268 Theoretical9.65 Ask11 Theta-2.1594 Intrinsic Value5.22 Volume0 Vega0.0648 Time Value8.02 Open Interest673 Rho-0.0062 Delta / Theta0.3294

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	103,758.71	+1430.66	+1.40%
S. Africa 40 Futures	102,129	+167	+0.16%
US 30	52,016.7	+421.8	+0.82%
US 500	7,403.8	+87.4	+1.19%
US Tech 100	27,938.6	+746.3	+2.74%
DAX Futures	25,716.0	+180.0	+0.70%
Dollar Index	99.830	-0.899	-0.89%

Gold	4,108.70	+72.40	+1.79%
Silver	59.018	+0.928	+1.60%
Crude Oil WTI	83.84	-0.62	-0.73%
Brent Oil	86.97	-1.12	-1.27%
Natural Gas	2.755	+0.033	+1.21%
Copper	6.4753	+0.1638	+2.60%
US Corn	471.10	+0.10	+0.02%

USD/ZAR	16.4993	-0.1453	-0.87%
EUR/USD	1.1527	+0.0060	+0.52%
GBP/USD	1.3466	+0.0120	+0.90%
USD/JPY	159.56	-3.84	-2.35%
GBP/JPY	214.85	-3.68	-1.68%
USD/CAD	1.4003	-0.0046	-0.33%
AUD/USD	0.7025	+0.0056	+0.80%

Nampak	43,700	0	0.00%
MTN	22,991	-63	-0.27%
Standard Bank	32,702	+384	+1.19%
FirstRand Ltd	9,745	+127	+1.32%
Capitec	465,972	+5652	+1.23%
African Rainbow Minerals	16,517	+827	+5.27%
Naspers	85,691	+190	+0.22%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ADI	364.13	+10.76	+3.05%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,745	+1.32%	8.07M
MTN	22,991	-0.27%	3.95M
Gold Fields	54,695	+1.63%	1.33M
Naspers	85,691	+0.22%	1.15M
Valterra Platinum	123,133	+6.63%	908.94K
AngloGold Ashanti ADR	132,291	+2.90%	578.12K
Capitec	465,972	+1.23%	219.44K

Name	Last	Chg. %	Vol.
South Ocean Holdings Ltd	108	+20.00%	1.10K
Sab Zenzele Kabili Holdings	3,399.00	+17.21%	1.07K
Huge Group	105	+15.38%	0.33K
Mondi	19,450	+12.27%	2.48M
Invicta	3,689	+7.55%	13.98K
Primary	2,138.00	+6.85%	1.55K
Valterra Platinum	123,133	+6.63%	908.94K

Name	Last	Chg. %	Vol.
Europa Metals	24	-14.29%	3.10K
Mantengu Mining	21.00	-12.50%	179.00K
Collins Property	1,063	-6.75%	11.34K
Foschini Prf	96.00	-4.95%	35.28K
Calgro M3 Holdings Ltd	400	-4.31%	1.05K
Nampak Prf	67.00	-4.29%	0
British American Tobacco	102,089	-3.54%	400.92K