$393.60
10.992.87%
In chiusura: Sep 25, 5:00 PM EST
$394.10
0.500.13%
Post-mercato: Sep 25, 7:28 PM EST
Analog Devices Inc Catena di Opzioni
ADINASDAQ
Analog Devices Options
View Analog Devices (ADI) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.34
P/C Ratio (OI)
0.41
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid177
Ask180.7
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid172.2
Ask175.7
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid166.9
Ask170.7
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid161.9
Ask165.8
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid157.1
Ask160.8
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid152
Ask155.8
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid147.1
Ask150.8
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid141.8
Ask145.8
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid136.8
Ask140.8
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price121Aug 19, 2026
Change
-0%
Bid132.1
Ask135.8
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid126.8
Ask130.8
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price109.5Aug 19, 2026
Change
-0%
Bid121.8
Ask125.8
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price87Sep 04, 2026
Change
-0%
Bid117.4
Ask120.8
volume0
Intrest1
Strike
275
275
Last Price0.64Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price84.79Sep 17, 2026
Change
-0%
Bid111.8
Ask115.9
volume0
Intrest3
Strike
280
280
Last Price1.23Sep 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid106.9
Ask110.9
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid102.4
Ask105.9
volume0
Intrest0
Strike
290
290
Last Price1.25Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid97.3
Ask100.9
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid91.7
Ask95.9
volume0
Intrest0
Strike
300
300
Last Price1.18Sep 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid87.4
Ask90.9
volume0
Intrest0
Strike
305
305
Last Price0.71Sep 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid82.5
Ask85.9
volume0
Intrest0
Strike
310
310
Last Price0.71Sep 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid79.6
Ask83.4
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid77
Ask80.9
volume0
Intrest0
Strike
315
315
Last Price0.05Sep 22, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest6
Last Price-
Change
-
Bid75
Ask78.4
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid72.1
Ask75.9
volume0
Intrest0
Strike
320
320
Last Price0.25Sep 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest17
Last Price-
Change
-
Bid70
Ask73.3
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid67.4
Ask70.8
volume0
Intrest0
Strike
325
325
Last Price1.15Sep 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest19
Last Price-
Change
-
Bid65
Ask68.4
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid62.2
Ask65.9
volume0
Intrest0
Strike
330
330
Last Price0.57Sep 23, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest20
Last Price-
Change
-
Bid59.8
Ask63.4
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price47.2Aug 20, 2026
Change
-0%
Bid56.9
Ask60.9
volume0
Intrest1
Strike
335
335
Last Price0.52Sep 22, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest17
Last Price-
Change
-
Bid54.4
Ask58.4
volume0
Intrest0
Strike
337.5
337.5
Last Price0.95Sep 21, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest1
Last Price27.05Sep 15, 2026
Change
-0%
Bid52
Ask56
volume0
Intrest0
Strike
340
340
Last Price0.48Sep 23, 2026
Change
-0%
Bid-
Ask2.35
volume0
Intrest9
Last Price-
Change
-
Bid49.9
Ask53.5
volume0
Intrest0
Strike
342.5
342.5
Last Price1.84Sep 18, 2026
Change
-0%
Bid-
Ask2.4
volume0
Intrest2
Last Price18.71Sep 01, 2026
Change
-0%
Bid47.3
Ask51
volume0
Intrest1
Strike
345
345
Last Price0.69Sep 22, 2026
Change
-0%
Bid-
Ask2.45
volume0
Intrest12
Last Price-
Change
-
Bid45.5
Ask48.5
volume0
Intrest0
Strike
347.5
347.5
Last Price0.15Sep 24, 2026
Change
-0%
Bid-
Ask2.55
volume0
Intrest2
Last Price23.75Sep 18, 2026
Change
-0%
Bid43
Ask46.1
volume0
Intrest3
Strike
350
350
Last Price0.52Sep 25, 2026
Change
0.3640.91%
Bid-
Ask0.6
volume1
Intrest23
Last Price-
Change
-
Bid40.6
Ask43.6
volume0
Intrest0
Strike
352.5
352.5
Last Price0.45Sep 25, 2026
Change
0.340%
Bid0.05
Ask0.75
volume3
Intrest1
Last Price22Sep 18, 2026
Change
-0%
Bid38.4
Ask41.2
volume0
Intrest6
Strike
355
355
Last Price0.3Sep 25, 2026
Change
0.7571.43%
Bid-
Ask0.9
volume6
Intrest28
Last Price32Sep 22, 2026
Change
-0%
Bid35.7
Ask38.8
volume0
Intrest0
Strike
357.5
357.5
Last Price9.25Sep 15, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Last Price26.25Sep 23, 2026
Change
-0%
Bid33
Ask36.3
volume0
Intrest56
Strike
360
360
Last Price0.47Sep 25, 2026
Change
1.5877.07%
Bid-
Ask0.5
volume9
Intrest16
Last Price-
Change
-
Bid31
Ask34
volume0
Intrest0
Strike
362.5
362.5
Last Price2.4Sep 23, 2026
Change
-0%
Bid0.05
Ask2.2
volume0
Intrest15
Last Price20.5Sep 24, 2026
Change
-0%
Bid28.7
Ask31.6
volume0
Intrest18
Strike
365
365
Last Price0.6Sep 25, 2026
Change
2.379.31%
Bid0.45
Ask0.75
volume52
Intrest34
Last Price-
Change
-
Bid26.5
Ask29.2
volume0
Intrest0
Strike
367.5
367.5
Last Price0.88Sep 25, 2026
Change
2.3672.84%
Bid0.15
Ask2.7
volume2
Intrest2
Last Price26.3Sep 25, 2026
Change
9.152.91%
Bid23.9
Ask26.4
volume15
Intrest26
Strike
370
370
Last Price1.44Sep 25, 2026
Change
2.0658.86%
Bid0.05
Ask1.8
volume1573
Intrest29
Last Price18.56Sep 22, 2026
Change
-0%
Bid22
Ask24.7
volume0
Intrest2
Strike
372.5
372.5
Last Price1.47Sep 25, 2026
Change
7.0382.71%
Bid0.3
Ask3.3
volume15
Intrest1
Last Price13.85Sep 24, 2026
Change
-0%
Bid19.5
Ask22.6
volume0
Intrest15
Strike
375
375
Last Price1.65Sep 25, 2026
Change
4.3572.5%
Bid0.4
Ask3.4
volume21
Intrest4
Last Price18.73Sep 25, 2026
Change
7.0560.36%
Bid17.1
Ask20.5
volume3
Intrest1
Strike
377.5
377.5
Last Price2.57Sep 25, 2026
Change
4.9365.73%
Bid1.3
Ask4.1
volume3
Intrest45
Last Price16.43Sep 25, 2026
Change
4.9342.87%
Bid16.1
Ask18.5
volume19
Intrest83
Strike
380
380
Last Price2.8Sep 25, 2026
Change
2.648.15%
Bid2
Ask4.5
volume1
Intrest29
Last Price14.97Sep 25, 2026
Change
5.7762.72%
Bid14.1
Ask16
volume7
Intrest3
Strike
382.5
382.5
Last Price3.48Sep 25, 2026
Change
6.0263.37%
Bid1.7
Ask4.9
volume6
Intrest2
Last Price14.52Sep 25, 2026
Change
6.6283.8%
Bid12.2
Ask14.9
volume8
Intrest28
Strike
385
385
Last Price3.92Sep 25, 2026
Change
7.4865.61%
Bid2.5
Ask5.8
volume791
Intrest11
Last Price11.4Sep 25, 2026
Change
4.667.65%
Bid11.1
Ask13.5
volume2
Intrest16
Strike
387.5
387.5
Last Price7Sep 25, 2026
Change
13.565.85%
Bid2.8
Ask5.3
volume1
Intrest2
Last Price9.78Sep 25, 2026
Change
2.8340.72%
Bid8.7
Ask11.4
volume6
Intrest961
Strike
390
390
Last Price6.1Sep 25, 2026
Change
22.7278.83%
Bid4.7
Ask7.5
volume8
Intrest1
Last Price9.3Sep 25, 2026
Change
-
Bid8.2
Ask10.7
volume34
Intrest0
Strike
392.5
392.5
Last Price6.91Sep 25, 2026
Change
7.1250.75%
Bid4.8
Ask8.7
volume18
Intrest5
Last Price7.15Sep 25, 2026
Change
2.347.42%
Bid5.9
Ask9.5
volume11
Intrest216
Strike
395
395
Last Price8.01Sep 25, 2026
Change
9.3953.97%
Bid6.9
Ask9.7
volume2
Intrest2
Last Price6.65Sep 25, 2026
Change
0.6510.83%
Bid4.9
Ask7.5
volume9
Intrest2
Strike
397.5
397.5
Last Price-
Change
-
Bid7.6
Ask10.7
volume0
Intrest0
Last Price5.33Sep 25, 2026
Change
3.33166.5%
Bid3.4
Ask6.5
volume54
Intrest978
Strike
400
400
Last Price12Sep 25, 2026
Change
7.538.46%
Bid9.2
Ask12.1
volume2
Intrest7
Last Price4.85Sep 25, 2026
Change
0.020.41%
Bid3.4
Ask5.9
volume20
Intrest6
Strike
402.5
402.5
Last Price-
Change
-
Bid10.6
Ask13.7
volume0
Intrest0
Last Price3.93Sep 25, 2026
Change
1.4860.41%
Bid3.1
Ask4.6
volume801
Intrest40
Strike
405
405
Last Price-
Change
-
Bid12.6
Ask15.3
volume0
Intrest0
Last Price1.5Sep 24, 2026
Change
-0%
Bid1.5
Ask4.3
volume0
Intrest2
Strike
407.5
407.5
Last Price-
Change
-
Bid14.3
Ask17.5
volume0
Intrest0
Last Price2.36Sep 25, 2026
Change
0.9428.48%
Bid1.95
Ask3.2
volume19
Intrest40
Strike
410
410
Last Price-
Change
-
Bid16.4
Ask19.5
volume0
Intrest0
Last Price1.5Sep 25, 2026
Change
-
Bid1.5
Ask2.5
volume1
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid18.5
Ask21.5
volume0
Intrest0
Last Price1.63Sep 25, 2026
Change
0.6464.65%
Bid1.1
Ask3.7
volume1
Intrest68
Strike
415
415
Last Price-
Change
-
Bid20.7
Ask23.5
volume0
Intrest0
Last Price1.35Sep 25, 2026
Change
0.4855.17%
Bid0.9
Ask3.4
volume2
Intrest1
Strike
417.5
417.5
Last Price-
Change
-
Bid22.9
Ask26
volume0
Intrest0
Last Price1.29Sep 25, 2026
Change
0.1513.16%
Bid0.5
Ask2.2
volume5
Intrest38
Strike
420
420
Last Price54.7Sep 18, 2026
Change
-0%
Bid25.2
Ask28
volume0
Intrest1
Last Price1.45Sep 23, 2026
Change
-0%
Bid0.1
Ask2.7
volume0
Intrest3
Strike
422.5
422.5
Last Price-
Change
-
Bid27.5
Ask30.5
volume0
Intrest0
Last Price0.85Sep 22, 2026
Change
-0%
Bid0.15
Ask2.45
volume0
Intrest2
Strike
425
425
Last Price-
Change
-
Bid29.9
Ask33.4
volume0
Intrest0
Last Price-
Change
-
Bid0.1
Ask2.25
volume0
Intrest0
Strike
427.5
427.5
Last Price-
Change
-
Bid32.3
Ask35.1
volume0
Intrest0
Last Price0.43Sep 25, 2026
Change
0.1221.82%
Bid0.15
Ask0.7
volume1
Intrest126
Strike
430
430
Last Price-
Change
-
Bid34.7
Ask37.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid37.1
Ask40
volume0
Intrest0
Last Price0.15Sep 22, 2026
Change
-0%
Bid-
Ask2.35
volume0
Intrest5
Strike
435
435
Last Price-
Change
-
Bid39.6
Ask43.1
volume0
Intrest0
Last Price1.61Aug 27, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest4
Strike
440
440
Last Price67.9Aug 20, 2026
Change
-0%
Bid44.5
Ask48
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
445
445
Last Price72.4Aug 20, 2026
Change
-0%
Bid49.5
Ask52.8
volume0
Intrest0
Last Price0.04Sep 25, 2026
Change
0.1275%
Bid-
Ask1.6
volume1
Intrest1
Strike
450
450
Last Price-
Change
-
Bid54.9
Ask57.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
455
455
Last Price91Sep 15, 2026
Change
-0%
Bid59.5
Ask62.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid64.5
Ask68.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
465
465
Last Price91.9Aug 19, 2026
Change
-0%
Bid69.5
Ask73
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid74.5
Ask78.5
volume0
Intrest0
Last Price1.1Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
475
475
Last Price-
Change
-
Bid79.5
Ask83.2
volume0
Intrest0
Last Price0.08Sep 22, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest1489
Strike
480
480
Last Price-
Change
-
Bid84.5
Ask88.5
volume0
Intrest0
Last Price0.6Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Strike
485
485
Last Price-
Change
-
Bid89.5
Ask92.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
490
490
Last Price117.2Aug 19, 2026
Change
-0%
Bid94.5
Ask97.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid99.5
Ask102.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid104.5
Ask108.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid109.5
Ask112.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid114.5
Ask118.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid124.5
Ask128
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid134.5
Ask137.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid144.5
Ask148.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid154.5
Ask158.4
volume0
Intrest0