Breaking News

Analog Devices Inc (ADI)

Symbol	Exchange	Currency
ADI	NASDAQ	USD	Real-time
1ADI	Milan	EUR	Real-time
ADI	Frankfurt	EUR	Delayed
ADI	TradeGate	EUR	Delayed
ADIm	Buenos Aires	ARS	Delayed
A1DI34	B3	BRL	Delayed
ADI	Vienna	EUR	Real-time
ADI	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

337.10 +5.74 +1.73%

13/02 - Closed. Currency in USD

Pre Market

335.91

-1.19

-0.35%

11:30:07 - Real-time Data

Type: Equity

Market: United States

Volume: 3,443,247
Bid/Ask: 0.00 / 0.00
Day's Range: 328.45 - 337.96

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

Feb 15, 2026 20:47 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	220.2	224.2	0	115.00	0.13	0%	0	2.15	0
ADI Call 115.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolADI\|20260220\|115.00C Delta0.9978 Imp Vol3.1462 Bid220.2 Gamma0 Theoretical222.2 Ask224.2 Theta-0.0756 Intrinsic Value222.1 Volume0 Vega0.0028 Time Value-222.1 Open Interest0 Rho0.0142 Delta / Theta-13.2027 ADI Put 115.00 Exp: Feb 20, 2026 Last: 0.13 Chg.: 0% SymbolADI\|20260220\|115.00P Delta-0.0216 Imp Vol4.9157 Bid0 Gamma0.0002 Theoretical2.15 Ask2.15 Theta-0.9137 Intrinsic Value-222.1 Volume0 Vega0.0223 Time Value222.23 Open Interest3 Rho-0.0014 Delta / Theta0.0236
0	0%	215.2	219.2	0	120.00	0	0%	0	2.15	0
ADI Call 120.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolADI\|20260220\|120.00C Delta0.9978 Imp Vol3.0199 Bid215.2 Gamma0.0001 Theoretical217.2 Ask219.2 Theta-0.0743 Intrinsic Value217.1 Volume0 Vega0.0029 Time Value-217.1 Open Interest0 Rho0.0156 Delta / Theta-13.4303 ADI Put 120.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolADI\|20260220\|120.00P Delta-0.0225 Imp Vol4.7362 Bid0 Gamma0.0003 Theoretical2.15 Ask2.15 Theta-0.9108 Intrinsic Value-217.1 Volume0 Vega0.0231 Time Value217.1 Open Interest0 Rho-0.0015 Delta / Theta0.0247
0	0%	210.2	214.2	0	125.00	0	0%	0	2.15	0
ADI Call 125.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolADI\|20260220\|125.00C Delta0.9977 Imp Vol2.8984 Bid210.2 Gamma0.0001 Theoretical212.2 Ask214.2 Theta-0.0729 Intrinsic Value212.1 Volume0 Vega0.0029 Time Value-212.1 Open Interest0 Rho0.0171 Delta / Theta-13.6865 ADI Put 125.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolADI\|20260220\|125.00P Delta-0.0234 Imp Vol4.5645 Bid0 Gamma0.0003 Theoretical2.15 Ask2.15 Theta-0.9076 Intrinsic Value-212.1 Volume0 Vega0.0239 Time Value212.1 Open Interest0 Rho-0.0015 Delta / Theta0.0258
					337.1	Price @ Feb 15, 2026 20:47 GMT
9.59	16.95%	8.9	10.3	26	337.50	10.2	4.08%	9.4	10.6	3
ADI Call 337.50 Exp: Feb 20, 2026 Last: 9.59 Chg.: 16.95% SymbolADI\|20260220\|337.50C Delta0.51 Imp Vol0.5638 Bid8.9 Gamma0.0164 Theoretical9.59 Ask10.3 Theta-0.8204 Intrinsic Value-0.4 Volume26 Vega0.1723 Time Value9.99 Open Interest49 Rho0.0267 Delta / Theta-0.6217 ADI Put 337.50 Exp: Feb 20, 2026 Last: 10.2 Chg.: 4.08% SymbolADI\|20260220\|337.50P Delta-0.4896 Imp Vol0.5834 Bid9.4 Gamma0.0158 Theoretical10.2 Ask10.6 Theta-0.8272 Intrinsic Value0.4 Volume3 Vega0.1723 Time Value9.8 Open Interest5 Rho-0.0252 Delta / Theta0.5919
8.7	22.54%	7.7	8.7	60	340.00	10.85	32.32%	10.8	11.9	17
ADI Call 340.00 Exp: Feb 20, 2026 Last: 8.7 Chg.: 22.54% SymbolADI\|20260220\|340.00C Delta0.4709 Imp Vol0.579 Bid7.7 Gamma0.0159 Theoretical8.7 Ask8.7 Theta-0.8395 Intrinsic Value-2.9 Volume60 Vega0.1719 Time Value11.6 Open Interest194 Rho0.0247 Delta / Theta-0.5609 ADI Put 340.00 Exp: Feb 20, 2026 Last: 10.85 Chg.: 32.32% SymbolADI\|20260220\|340.00P Delta-0.5333 Imp Vol0.5429 Bid10.8 Gamma0.017 Theoretical10.85 Ask11.9 Theta-0.7657 Intrinsic Value2.9 Volume17 Vega0.1718 Time Value7.95 Open Interest2 Rho-0.0271 Delta / Theta0.6965
7.37	14.44%	6.7	8	39	342.50	12.9	0%	11.6	13.3	14
ADI Call 342.50 Exp: Feb 20, 2026 Last: 7.37 Chg.: 14.44% SymbolADI\|20260220\|342.50C Delta0.4291 Imp Vol0.5628 Bid6.7 Gamma0.0161 Theoretical7.37 Ask8 Theta-0.8048 Intrinsic Value-5.4 Volume39 Vega0.1697 Time Value12.77 Open Interest35 Rho0.0226 Delta / Theta-0.5331 ADI Put 342.50 Exp: Feb 20, 2026 Last: 12.9 Chg.: 0% SymbolADI\|20260220\|342.50P Delta-0.5687 Imp Vol0.5781 Bid11.6 Gamma0.0157 Theoretical12.9 Ask13.3 Theta-0.8058 Intrinsic Value5.4 Volume14 Vega0.1698 Time Value7.5 Open Interest0 Rho-0.0289 Delta / Theta0.7058

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	112,284.19	-594.02	-0.53%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,490.1	-10.8	-0.02%
US 500	6,820.9	-15.3	-0.22%
US Tech 100	24,594.4	-138.3	-0.56%
DAX Futures	24,916.5	+46.5	+0.19%
Dollar Index	97.020	+0.201	+0.21%

Gold	4,952.51	-93.79	-1.86%
Silver	74.800	-3.164	-4.06%
Crude Oil WTI	63.27	+0.52	+0.83%
Brent Oil	68.27	-0.38	-0.55%
Natural Gas	3.121	-0.122	-3.76%
Copper	5.7163	-0.0867	-1.49%
US Corn	429.63	-1.38	-0.32%

USD/ZAR	16.0081	+0.0326	+0.20%
EUR/USD	1.1844	-0.0008	-0.07%
GBP/USD	1.3596	-0.0040	-0.29%
USD/JPY	152.97	-0.45	-0.29%
GBP/JPY	207.97	-1.20	-0.57%
USD/CAD	1.3643	+0.0010	+0.07%
AUD/USD	0.7074	+0.0004	+0.06%

Nampak	49,300	-200	-0.40%
MTN	19,503	-8	-0.04%
Standard Bank	31,554	+2	+0.01%
FirstRand Ltd	9,555	-33	-0.34%
Capitec	464,174	-3300	-0.71%
African Rainbow Minerals	21,818	-408	-1.84%
Naspers	89,606	-86	-0.10%

Recent Quotes

Name	Price	Chg.	Chg. %
ADI	337.10	+5.74	+1.73%
STWC	0.00	0.00	0.00%
YieldMax ARKK Opt.	32.05	+0.79	+2.53%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	6,509	-1.44%	2.34M
BHP Group Ltd	58,906.00	+2.35%	358.87K
Naspers	89,589	-0.11%	317.71K
Prosus	80,731	-0.60%	285.60K
Gold Fields	84,805	-2.24%	285.52K
Valterra Platinum	145,944	-0.82%	105.51K
AngloGold Ashanti ADR	168,946	-1.83%	104.34K

Name	Last	Chg. %	Vol.
Quantum Foods Holdings	999	+10.75%	131.00
Rainbow Chicken	734.00	+4.86%	27.40K
Balwin Properties	325	+4.50%	20.71K
Metair	435	+4.32%	13.52K
Zeder	137	+3.01%	2.39K
Combined Moto	3,749	+2.99%	984.00
ArcelorMittal	149	+2.76%	161.17K

Name	Last	Chg. %	Vol.
AfroCentric Investment Corp	103	-12.71%	11.25K
Mantengu Mining	40.00	-6.98%	69.37K
Tiger Brands	32,525	-5.84%	389.22K
Montauk Renewables	2,602.00	-5.35%	1.82K
Jubilee Metals Group	90	-5.26%	521.40K
Choppies Enterprises	216	-4.85%	3.44K
Accelerate Property Fund Ltd	72	-2.70%	511.36K