Free Trial

Analog Devices (ADI) Options Chain & Prices

→ Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (From InvestorPlace) (Ad)
Free ADI Stock Alerts
$234.49
+4.49 (+1.95%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

ADI Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/7/2024$195.00$0.054Put34 - 3418
(+0)		55.72%
(+7.47%)		-0.0092092
6/7/2024$200.00$0.059Put22 - 20
(+0)		49.24%
(+7.01%)		-0.0110842
6/7/2024$200.00$34.175Call3030 - 30
(+0)		49.24%
(+7.01%)		0.9966491
6/7/2024$207.50$26.678Call1 - - 2
(+0)		39.72%
(+5.86%)		0.9951511
6/7/2024$210.00$0.076Put11 - 19
(+0)		36.68%
(+5.25%)		-0.0181621
6/7/2024$210.00$24.179Call3 - 292
(+0)		36.68%
(+5.25%)		0.9942743
6/7/2024$215.00$19.188Call1 - - 48
(+0)		31.09%
(+3.69%)		0.9905181
6/7/2024$217.50$0.135Put2710146
(+0)		28.67%
(+2.83%)		-0.03716110
6/7/2024$217.50$16.699Call1 - - 3
(+0)		28.67%
(+2.83%)		0.9860171
6/7/2024$220.00$0.192Put152146
(+3)		26.58%
(+2.00%)		-0.05346510
6/7/2024$220.00$14.219Call43 - 56
(+0)		26.58%
(+2.00%)		0.9768822
6/7/2024$222.50$0.297Put20 - 142
(+18)		24.87%
(+1.24%)		-0.0817319
6/7/2024$222.50$11.767Call5 - - 1
(+0)		24.87%
(+1.24%)		0.9583313
6/7/2024$225.00$0.492Put3061441
(+3)		23.54%
(+0.59%)		-0.12962218
6/7/2024$225.00$9.373Call95 - 492
(+70)		23.54%
(+0.59%)		0.9210858
6/7/2024$227.50$0.848Put20812326414
(+104)		22.61%
(+0.09%)		-0.20572192
6/7/2024$227.50$7.110Call107118
(+0)		22.61%
(+0.09%)		0.8510145
6/7/2024$230.00$1.453Put1443831637
(+473)		22.03%
(-0.24%)		-0.31393283
6/7/2024$230.00$5.082Call681828293
(+196)		19.70%
(-2.60%)		0.73973437
6/7/2024$232.50$2.392Put48166184
(-5)		22.09%
(-0.18%)		-0.44774134
6/7/2024$232.50$3.403Call982554297
(+69)		21.73%
(-0.54%)		0.59398842
6/7/2024$235.00$3.710Put1126101
(+20)		21.66%
(-0.75%)		-0.5897956
6/7/2024$235.00$2.135Call1267233185
(+10)		21.81%
(-0.60%)		0.4377429
6/7/2024$237.50$1.264Call961120
(-1)		21.76%
(-0.95%)		0.2979585
6/7/2024$240.00$0.715Call12 - 245
(+1)		22.02%
(-1.18%)		0.1897484
6/7/2024$245.00$0.215Call1 - - 55
(+0)		23.06%
(-1.95%)		0.0681381
6/7/2024$247.50$0.126Call1 - - 1
(+0)		24.05%
(-2.46%)		0.041731
6/7/2024$257.50$0.059Call3 - 30
(+0)		32.72%
(-2.75%)		0.0164451
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 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets