$225.32
-12.56-5.28%
In chiusura: -
$228.58
3.261.45%
After hour: Oct 10, 7:48 PM EDT
Comments
Loading...
Analog Devices (NASDAQ:ADI) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Analog Devices a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Analog Devices..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price109.26Oct 07, 2025
Change
-0%
Bid99
Ask102
volume0
Intrest0
Strike
125
125
Last Price0.03Oct 09, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest36
Last Price104.27Oct 07, 2025
Change
-0%
Bid94.2
Ask97
volume0
Intrest2
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price103.79Oct 08, 2025
Change
-0%
Bid89.1
Ask92
volume0
Intrest2
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price98.8Oct 08, 2025
Change
-0%
Bid84
Ask87
volume0
Intrest0
Strike
140
140
Last Price0.04Oct 06, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest2
Last Price92.27Oct 07, 2025
Change
-0%
Bid79
Ask82
volume0
Intrest0
Strike
145
145
Last Price0.1Oct 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price87.59Oct 09, 2025
Change
-0%
Bid74.4
Ask77
volume0
Intrest0
Strike
150
150
Last Price0.22Oct 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price82.6Oct 09, 2025
Change
-0%
Bid69.4
Ask72
volume0
Intrest3
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price73.74Oct 07, 2025
Change
-0%
Bid64
Ask67
volume0
Intrest3
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price71.38Oct 08, 2025
Change
-0%
Bid59
Ask62
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price66.39Oct 08, 2025
Change
-0%
Bid54.3
Ask57
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price60.9Oct 10, 2025
Change
1.392.23%
Bid48.7
Ask52
volume1
Intrest2
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price57.39Oct 09, 2025
Change
-0%
Bid44
Ask47
volume0
Intrest2
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price54.33Oct 08, 2025
Change
-0%
Bid39
Ask42
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price49.34Oct 08, 2025
Change
-0%
Bid34
Ask37
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price40.79Oct 07, 2025
Change
-0%
Bid29
Ask32
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price38.44Oct 08, 2025
Change
-0%
Bid23.9
Ask27
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price33.45Oct 08, 2025
Change
-0%
Bid19.3
Ask22
volume0
Intrest0
Strike
205
205
Last Price0.25Oct 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price22.01Oct 10, 2025
Change
-
Bid16.8
Ask19.5
volume2
Intrest0
Strike
207.5
207.5
Last Price0.24Oct 08, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price19.6Oct 10, 2025
Change
19.5849.97%
Bid14.4
Ask17
volume2
Intrest0
Strike
210
210
Last Price0.26Oct 08, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid11.7
Ask14.5
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid8.8
Ask12
volume0
Intrest0
Strike
215
215
Last Price0.77Sep 08, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid6.5
Ask9.4
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid4.4
Ask7
volume0
Intrest0
Strike
220
220
Last Price0.2Oct 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest17
Last Price-
Change
-
Bid1.8
Ask4.5
volume0
Intrest0
Strike
222.5
222.5
Last Price0.17Oct 08, 2025
Change
-0%
Bid-
Ask1.6
volume0
Intrest11
Last Price-
Change
-
Bid0.2
Ask2.75
volume0
Intrest0
Strike
225
225
Last Price0.63Oct 10, 2025
Change
0.37142.31%
Bid0.05
Ask1.3
volume18
Intrest35
Last Price1.55Oct 10, 2025
Change
-
Bid-
Ask1.35
volume1
Intrest0
Strike
227.5
227.5
Last Price1.31Oct 10, 2025
Change
1.21090.91%
Bid0.55
Ask4.1
volume14
Intrest18
Last Price14.75Oct 03, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest1
Strike
230
230
Last Price4.88Oct 10, 2025
Change
4.571474.19%
Bid4.4
Ask6
volume38
Intrest44
Last Price6.66Oct 08, 2025
Change
-0%
Bid-
Ask2.2
volume0
Intrest3
Strike
232.5
232.5
Last Price5.01Oct 10, 2025
Change
4.21526.25%
Bid5.5
Ask8.2
volume25
Intrest63
Last Price3.53Oct 09, 2025
Change
-0%
Bid-
Ask2.3
volume0
Intrest18
Strike
235
235
Last Price7.4Oct 10, 2025
Change
6.3572.73%
Bid8.1
Ask10.5
volume45
Intrest55
Last Price0.93Oct 10, 2025
Change
0.033.33%
Bid-
Ask2.3
volume1
Intrest6
Strike
237.5
237.5
Last Price8.68Oct 10, 2025
Change
6.73345.13%
Bid10.6
Ask13.3
volume8
Intrest37
Last Price0.03Oct 10, 2025
Change
0.5795%
Bid-
Ask0.05
volume6
Intrest55
Strike
240
240
Last Price13.1Oct 10, 2025
Change
10.09335.22%
Bid13
Ask16
volume23
Intrest81
Last Price0.05Oct 10, 2025
Change
0.1168.75%
Bid-
Ask0.1
volume2
Intrest43
Strike
242.5
242.5
Last Price15.42Oct 10, 2025
Change
8.12111.23%
Bid15.5
Ask18.6
volume4
Intrest53
Last Price0.05Oct 10, 2025
Change
0.0861.54%
Bid-
Ask0.05
volume2
Intrest94
Strike
245
245
Last Price18.68Oct 10, 2025
Change
9.53104.15%
Bid18
Ask20.6
volume3
Intrest23
Last Price1.1Oct 10, 2025
Change
0.93547.06%
Bid-
Ask2.2
volume10
Intrest97
Strike
247.5
247.5
Last Price18.4Oct 10, 2025
Change
7.4568.04%
Bid20.8
Ask23.3
volume1
Intrest17
Last Price0.03Oct 10, 2025
Change
0.02200%
Bid-
Ask0.05
volume7
Intrest619
Strike
250
250
Last Price12.2Oct 08, 2025
Change
-0%
Bid23
Ask25.9
volume0
Intrest1
Last Price0.05Oct 10, 2025
Change
-0%
Bid-
Ask0.15
volume1
Intrest85
Strike
252.5
252.5
Last Price14.72Oct 01, 2025
Change
-0%
Bid25.5
Ask28.1
volume0
Intrest0
Last Price0.25Oct 09, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest80
Strike
255
255
Last Price-
Change
-
Bid28
Ask30.7
volume0
Intrest0
Last Price0.19Oct 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest91
Strike
257.5
257.5
Last Price10.7Sep 26, 2025
Change
-0%
Bid30.6
Ask33.5
volume0
Intrest0
Last Price0.06Oct 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest147
Strike
260
260
Last Price-
Change
-
Bid33
Ask36
volume0
Intrest0
Last Price0.23Oct 02, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Strike
262.5
262.5
Last Price-
Change
-
Bid35.5
Ask38.5
volume0
Intrest0
Last Price0.07Oct 03, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest133
Strike
265
265
Last Price-
Change
-
Bid38
Ask41
volume0
Intrest0
Last Price0.2Sep 29, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest37
Strike
267.5
267.5
Last Price-
Change
-
Bid40.5
Ask43.5
volume0
Intrest0
Last Price0.43Sep 25, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
270
270
Last Price-
Change
-
Bid43
Ask46
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid45.8
Ask48.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid48
Ask50.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid50.5
Ask53.1
volume0
Intrest0
Last Price0.42Sep 08, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest19
Strike
280
280
Last Price-
Change
-
Bid53
Ask56.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid55.6
Ask58.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid58
Ask61
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid63.1
Ask66
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid68
Ask71.2
volume0
Intrest0
Last Price0.05Oct 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest12
Strike
300
300
Last Price-
Change
-
Bid73
Ask76
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid78.2
Ask81
volume0
Intrest0
Last Price0.05Oct 06, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest2
Strike
310
310
Last Price-
Change
-
Bid83
Ask86
volume0
Intrest0
Last Price0.04Oct 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Strike
315
315
Last Price-
Change
-
Bid88.1
Ask91
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid93
Ask96
volume0
Intrest0
Last Price0.05Oct 06, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest8
Strike
325
325
Last Price-
Change
-
Bid98
Ask101.4
volume0
Intrest0