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

366.68 +13.31 +3.77%

21:59:59 - Closed. Currency in USD

After Hours

364.21

-2.46

-0.67%

22:20:35 - Real-time Data

Type: Equity

Market: United States

Volume: 3,957,226
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 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
150.9	0%	149.8	153.1	10	215.00	0.05	0%	0	0.05	41
ADI Call 215.00 Exp: Jul 31, 2026 Last: 150.9 Chg.: 0% SymbolADI\|20260731\|215.00C Delta0.9833 Imp Vol5.0917 Bid149.8 Gamma0.0004 Theoretical151.45 Ask153.1 Theta-2.0324 Intrinsic Value151.68 Volume10 Vega0.0079 Time Value-0.78 Open Interest1 Rho0.0057 Delta / Theta-0.4838 ADI Put 215.00 Exp: Jul 31, 2026 Last: 0.05 Chg.: 0% SymbolADI\|20260731\|215.00P Delta-0.0013 Imp Vol3.4671 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.1392 Intrinsic Value-151.68 Volume41 Vega0.0008 Time Value151.73 Open Interest4 Rho0 Delta / Theta0.0091
144.2	0%	145	148	14	220.00	0	0%	0	0.15	0
ADI Call 220.00 Exp: Jul 31, 2026 Last: 144.2 Chg.: 0% SymbolADI\|20260731\|220.00C Delta0.9817 Imp Vol4.9553 Bid145 Gamma0.0005 Theoretical146.5 Ask148 Theta-2.1398 Intrinsic Value146.68 Volume14 Vega0.0086 Time Value-2.48 Open Interest3 Rho0.0058 Delta / Theta-0.4588 ADI Put 220.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolADI\|20260731\|220.00P Delta-0.0033 Imp Vol3.7051 Bid0 Gamma0.0001 Theoretical0.08 Ask0.15 Theta-0.3516 Intrinsic Value-146.68 Volume0 Vega0.0019 Time Value146.68 Open Interest5 Rho0 Delta / Theta0.0093
139.2	0%	140	143	10	225.00	0.18	0%	0	0.2	0
ADI Call 225.00 Exp: Jul 31, 2026 Last: 139.2 Chg.: 0% SymbolADI\|20260731\|225.00C Delta0.981 Imp Vol4.7616 Bid140 Gamma0.0005 Theoretical141.5 Ask143 Theta-2.1239 Intrinsic Value141.68 Volume10 Vega0.0089 Time Value-2.48 Open Interest3 Rho0.006 Delta / Theta-0.4619 ADI Put 225.00 Exp: Jul 31, 2026 Last: 0.18 Chg.: 0% SymbolADI\|20260731\|225.00P Delta-0.0043 Imp Vol3.6681 Bid0 Gamma0.0002 Theoretical0.1 Ask0.2 Theta-0.4446 Intrinsic Value-141.68 Volume0 Vega0.0024 Time Value141.86 Open Interest1 Rho0 Delta / Theta0.0097
					366.68	Price @ Jul 30, 2026 20:13 GMT
3.9	0%	3.8	6.3	0	367.50	8.89	0%	4.3	6.5	1
ADI Call 367.50 Exp: Jul 31, 2026 Last: 3.9 Chg.: 0% SymbolADI\|20260731\|367.50C Delta0.4624 Imp Vol0.7642 Bid3.8 Gamma0.0271 Theoretical5.05 Ask6.3 Theta-2.9161 Intrinsic Value-0.82 Volume0 Vega0.076 Time Value4.72 Open Interest46 Rho0.0045 Delta / Theta-0.1586 ADI Put 367.50 Exp: Jul 31, 2026 Last: 8.89 Chg.: 0% SymbolADI\|20260731\|367.50P Delta-0.553 Imp Vol0.5893 Bid4.3 Gamma0.0351 Theoretical5.4 Ask6.5 Theta-2.2184 Intrinsic Value0.82 Volume1 Vega0.0757 Time Value8.07 Open Interest85 Rho-0.005 Delta / Theta0.2493
4.3	34.37%	2.7	4.8	13	370.00	13.24	0%	5.7	7.9	0
ADI Call 370.00 Exp: Jul 31, 2026 Last: 4.3 Chg.: 34.37% SymbolADI\|20260731\|370.00C Delta0.3902 Imp Vol0.7279 Bid2.7 Gamma0.0275 Theoretical3.75 Ask4.8 Theta-2.6831 Intrinsic Value-3.32 Volume13 Vega0.0735 Time Value7.62 Open Interest163 Rho0.0038 Delta / Theta-0.1454 ADI Put 370.00 Exp: Jul 31, 2026 Last: 13.24 Chg.: 0% SymbolADI\|20260731\|370.00P Delta-0.6422 Imp Vol0.5726 Bid5.7 Gamma0.0341 Theoretical6.8 Ask7.9 Theta-2.0324 Intrinsic Value3.32 Volume0 Vega0.0715 Time Value9.92 Open Interest673 Rho-0.0057 Delta / Theta0.316
2.45	-25.08%	1.9	3.9	1	372.50	0	0%	7.1	9.7	0
ADI Call 372.50 Exp: Jul 31, 2026 Last: 2.45 Chg.: -25.08% SymbolADI\|20260731\|372.50C Delta0.3246 Imp Vol0.7289 Bid1.9 Gamma0.0258 Theoretical2.9 Ask3.9 Theta-2.5177 Intrinsic Value-5.82 Volume1 Vega0.0689 Time Value8.27 Open Interest3 Rho0.0032 Delta / Theta-0.1289 ADI Put 372.50 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolADI\|20260731\|372.50P Delta-0.73 Imp Vol0.5517 Bid7.1 Gamma0.0313 Theoretical8.4 Ask9.7 Theta-1.7307 Intrinsic Value5.82 Volume0 Vega0.0633 Time Value-5.82 Open Interest123 Rho-0.0063 Delta / Theta0.4218

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	103,499	+1370	+1.34%
US 30	52,308.1	+713.2	+1.38%
US 500	7,459.9	+143.5	+1.96%
US Tech 100	28,229.2	+1036.9	+3.81%
DAX Futures	25,808.6	+272.6	+1.07%
Dollar Index	99.810	-0.919	-0.91%

Gold	4,110.80	+74.50	+1.85%
Silver	59.478	+1.389	+2.39%
Crude Oil WTI	84.06	-0.40	-0.47%
Brent Oil	87.24	-0.85	-0.96%
Natural Gas	2.747	+0.025	+0.92%
Copper	6.5030	+0.1915	+3.03%
US Corn	468.50	-3.25	-0.69%

USD/ZAR	16.4977	-0.1469	-0.88%
EUR/USD	1.1529	+0.0062	+0.54%
GBP/USD	1.3468	+0.0122	+0.91%
USD/JPY	159.46	-3.94	-2.41%
GBP/JPY	214.76	-3.77	-1.73%
USD/CAD	1.4004	-0.0045	-0.32%
AUD/USD	0.7031	+0.0062	+0.89%

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	366.68	+13.31	+3.77%
	SHLX	15.82	0.00	0.00%

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%	1.34M
Naspers	85,691	+0.22%	1.15M
Valterra Platinum	123,133	+6.63%	908.94K
AngloGold Ashanti ADR	132,291	+2.90%	580.40K
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%	325.00
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