$374.52
2.720.73%
At close: Aug 27, 5:00 PM EST
$374.15
-0.37-0.1%
After Hours: 5:16 PM EST
Analog Devices Inc Option Chain
ADINASDAQ
Dividend: The dividend Ex-Date is in 5 days
Analog Devices Options
View Analog Devices (ADI) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.28
P/C Ratio (OI)
0.68
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price156.87Aug 27, 2026
Change
0.540.34%
Bid155.1
Ask158.4
volume14
Intrest2
Strike
215
215
Last Price0.74Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price151.9Aug 27, 2026
Change
0.540.35%
Bid150.1
Ask153.4
volume20
Intrest2
Strike
220
220
Last Price1.41Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price147.22Aug 27, 2026
Change
6.384.53%
Bid145.1
Ask148.4
volume6
Intrest2
Strike
225
225
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price141.78Aug 27, 2026
Change
5.914.35%
Bid140.1
Ask143.4
volume2
Intrest3
Strike
230
230
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price137.03Aug 27, 2026
Change
6.264.79%
Bid135.1
Ask138.6
volume4
Intrest2
Strike
235
235
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price132.06Aug 27, 2026
Change
6.274.98%
Bid130.1
Ask133.6
volume2
Intrest2
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price120.82Aug 24, 2026
Change
-0%
Bid125
Ask128.7
volume0
Intrest10
Strike
245
245
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price115.85Aug 24, 2026
Change
-0%
Bid120
Ask123.7
volume0
Intrest12
Strike
250
250
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price122.2Aug 06, 2026
Change
-0%
Bid115.1
Ask118.4
volume0
Intrest2
Strike
255
255
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid110.1
Ask113.7
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price102.9Jul 31, 2026
Change
-0%
Bid105.1
Ask108.7
volume0
Intrest1
Strike
265
265
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price106.8Aug 06, 2026
Change
-0%
Bid100.1
Ask103.7
volume0
Intrest2
Strike
270
270
Last Price1.77Jul 29, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest1
Last Price90.68Aug 24, 2026
Change
-0%
Bid95.1
Ask98.4
volume0
Intrest8
Strike
275
275
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price85.71Aug 24, 2026
Change
-0%
Bid90.1
Ask93.4
volume0
Intrest10
Strike
280
280
Last Price0.85Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest253
Last Price92.1Aug 06, 2026
Change
-0%
Bid85.1
Ask88.7
volume0
Intrest1
Strike
285
285
Last Price3.2Jul 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid80.1
Ask83.7
volume0
Intrest0
Strike
290
290
Last Price2.2Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price82.5Aug 19, 2026
Change
-0%
Bid75.1
Ask78.4
volume0
Intrest1
Strike
295
295
Last Price1.04Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest28
Last Price75.68Aug 27, 2026
Change
0.680.91%
Bid70.1
Ask73.4
volume1
Intrest2
Strike
300
300
Last Price0.07Aug 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest32
Last Price-
Change
-
Bid65.1
Ask68.4
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price70.74Aug 04, 2026
Change
-0%
Bid60.1
Ask63.7
volume0
Intrest1
Strike
310
310
Last Price0.06Aug 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest23
Last Price-
Change
-
Bid55.1
Ask58.7
volume0
Intrest0
Strike
315
315
Last Price0.8Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Last Price-
Change
-
Bid50.1
Ask53.5
volume0
Intrest0
Strike
320
320
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest16
Last Price50.62Aug 27, 2026
Change
2.124.37%
Bid45.1
Ask48.5
volume2
Intrest2
Strike
325
325
Last Price0.23Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid40
Ask43.5
volume0
Intrest0
Strike
330
330
Last Price0.16Aug 25, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest42
Last Price-
Change
-
Bid37.6
Ask41.2
volume0
Intrest0
Strike
332.5
332.5
Last Price0.21Aug 25, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest2
Last Price-
Change
-
Bid35.1
Ask38.7
volume0
Intrest0
Strike
335
335
Last Price0.11Aug 24, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest24
Last Price33.5Aug 24, 2026
Change
-0%
Bid32.9
Ask35.7
volume0
Intrest2
Strike
337.5
337.5
Last Price0.21Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest15
Last Price55.53Aug 17, 2026
Change
-0%
Bid30.1
Ask33.6
volume0
Intrest3
Strike
340
340
Last Price0.2Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest157
Last Price-
Change
-
Bid27.6
Ask31.1
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price28.29Aug 27, 2026
Change
4.5113.75%
Bid25.7
Ask28.5
volume2
Intrest2
Strike
345
345
Last Price0.05Aug 27, 2026
Change
0.0550%
Bid-
Ask0.15
volume7
Intrest52
Last Price-
Change
-
Bid22.5
Ask26
volume0
Intrest0
Strike
347.5
347.5
Last Price0.27Aug 25, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest7
Last Price25.53Aug 27, 2026
Change
1.224.56%
Bid20.2
Ask23.6
volume3
Intrest34
Strike
350
350
Last Price0.1Aug 27, 2026
Change
0.150%
Bid-
Ask0.1
volume1
Intrest86
Last Price-
Change
-
Bid17.7
Ask21
volume0
Intrest0
Strike
352.5
352.5
Last Price0.23Aug 27, 2026
Change
0.0723.33%
Bid0.05
Ask0.4
volume2
Intrest1595
Last Price40.4Jul 17, 2026
Change
-0%
Bid15.5
Ask18.6
volume0
Intrest1
Strike
355
355
Last Price0.61Aug 27, 2026
Change
0.2674.29%
Bid0.05
Ask0.75
volume2
Intrest94
Last Price-
Change
-
Bid13.1
Ask16.2
volume0
Intrest0
Strike
357.5
357.5
Last Price0.65Aug 27, 2026
Change
0.958.06%
Bid-
Ask0.55
volume1
Intrest31
Last Price11.67Aug 24, 2026
Change
-0%
Bid10.7
Ask13.9
volume0
Intrest2
Strike
360
360
Last Price0.25Aug 27, 2026
Change
0.7474.75%
Bid0.05
Ask0.65
volume22
Intrest32
Last Price8.5Aug 27, 2026
Change
3.2927.91%
Bid8.4
Ask11.3
volume1
Intrest19
Strike
362.5
362.5
Last Price0.38Aug 27, 2026
Change
0.8769.6%
Bid0.2
Ask0.95
volume20
Intrest808
Last Price10.97Aug 27, 2026
Change
1.3514.03%
Bid6.3
Ask9.1
volume29
Intrest30
Strike
365
365
Last Price0.97Aug 27, 2026
Change
0.5837.42%
Bid0.5
Ask1.35
volume30
Intrest96
Last Price10.9Aug 26, 2026
Change
-0%
Bid4.7
Ask6.9
volume0
Intrest11
Strike
367.5
367.5
Last Price1.55Aug 27, 2026
Change
0.7532.61%
Bid1.05
Ask2
volume5
Intrest52
Last Price7.1Aug 27, 2026
Change
1.3924.34%
Bid3.1
Ask4.9
volume2
Intrest15
Strike
370
370
Last Price2.25Aug 27, 2026
Change
1.4439.02%
Bid1.85
Ask2.95
volume9
Intrest121
Last Price2.97Aug 27, 2026
Change
3.8356.32%
Bid2
Ask3.4
volume53
Intrest26
Strike
372.5
372.5
Last Price3.38Aug 27, 2026
Change
3.6251.71%
Bid2.55
Ask4.4
volume4
Intrest25
Last Price3.81Aug 27, 2026
Change
0.6815.14%
Bid1.15
Ask2.4
volume2
Intrest59
Strike
375
375
Last Price4.72Aug 27, 2026
Change
0.916.01%
Bid3.3
Ask6.2
volume9
Intrest48
Last Price2.25Aug 27, 2026
Change
0.094.17%
Bid0.7
Ask1.6
volume12
Intrest57
Strike
377.5
377.5
Last Price10.1Aug 25, 2026
Change
-0%
Bid5.6
Ask8
volume0
Intrest35
Last Price1.7Aug 27, 2026
Change
0.1711.11%
Bid0.25
Ask1.1
volume14
Intrest283
Strike
380
380
Last Price5.8Aug 27, 2026
Change
6.151.26%
Bid7
Ask10.7
volume2
Intrest42
Last Price0.97Aug 27, 2026
Change
0.19.35%
Bid0.25
Ask0.8
volume34
Intrest1753
Strike
382.5
382.5
Last Price18.3Aug 24, 2026
Change
-0%
Bid9.4
Ask12.9
volume0
Intrest15
Last Price0.25Aug 27, 2026
Change
0.773.68%
Bid0.15
Ask0.4
volume13
Intrest198
Strike
385
385
Last Price13.17Aug 27, 2026
Change
1.4810.1%
Bid11.8
Ask15.1
volume103
Intrest132
Last Price0.4Aug 27, 2026
Change
0.660%
Bid0.05
Ask0.5
volume1
Intrest28
Strike
387.5
387.5
Last Price16.89Aug 21, 2026
Change
-0%
Bid14.2
Ask17.4
volume0
Intrest11
Last Price0.13Aug 27, 2026
Change
0.2262.86%
Bid-
Ask0.25
volume4
Intrest75
Strike
390
390
Last Price22Aug 19, 2026
Change
-0%
Bid16.7
Ask20
volume0
Intrest13
Last Price0.36Aug 27, 2026
Change
0.1630.77%
Bid0.05
Ask0.4
volume10
Intrest933
Strike
392.5
392.5
Last Price14.29Aug 17, 2026
Change
-0%
Bid19
Ask22.3
volume0
Intrest3
Last Price0.45Aug 27, 2026
Change
0.0512.5%
Bid-
Ask1
volume7
Intrest31
Strike
395
395
Last Price23.38Aug 27, 2026
Change
3.2316.03%
Bid21.7
Ask24.9
volume102
Intrest101
Last Price0.05Aug 27, 2026
Change
0.488.89%
Bid-
Ask1.2
volume1
Intrest49
Strike
397.5
397.5
Last Price-
Change
-
Bid24.2
Ask27.4
volume0
Intrest0
Last Price0.47Aug 27, 2026
Change
0.4571.43%
Bid-
Ask0.75
volume24
Intrest207
Strike
400
400
Last Price26.8Aug 27, 2026
Change
515.72%
Bid26.7
Ask30
volume2
Intrest3
Last Price0.43Aug 27, 2026
Change
0.3947.56%
Bid-
Ask1.1
volume20
Intrest174
Strike
402.5
402.5
Last Price-
Change
-
Bid29.2
Ask32.3
volume0
Intrest0
Last Price0.2Aug 25, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest69
Strike
405
405
Last Price-
Change
-
Bid31.5
Ask34.8
volume0
Intrest0
Last Price0.45Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest65
Strike
407.5
407.5
Last Price-
Change
-
Bid33.6
Ask37.5
volume0
Intrest0
Last Price0.4Aug 21, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest28
Strike
410
410
Last Price41.3Aug 24, 2026
Change
-0%
Bid36.5
Ask39.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
412.5
412.5
Last Price42.2Aug 20, 2026
Change
-0%
Bid39
Ask42.3
volume0
Intrest1
Last Price0.91Aug 24, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest13
Strike
415
415
Last Price-
Change
-
Bid41
Ask45
volume0
Intrest0
Last Price0.4Aug 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
417.5
417.5
Last Price-
Change
-
Bid43.6
Ask47.5
volume0
Intrest0
Last Price0.04Aug 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest64
Strike
420
420
Last Price43.22Aug 19, 2026
Change
-0%
Bid46.4
Ask50
volume0
Intrest0
Last Price0.2Aug 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
422.5
422.5
Last Price-
Change
-
Bid48.6
Ask52.5
volume0
Intrest0
Last Price0.44Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Strike
425
425
Last Price54.83Aug 18, 2026
Change
-0%
Bid51.5
Ask55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
427.5
427.5
Last Price-
Change
-
Bid53.6
Ask57.5
volume0
Intrest0
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest29
Strike
430
430
Last Price-
Change
-
Bid56.2
Ask60
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
432.5
432.5
Last Price64.07Aug 24, 2026
Change
-0%
Bid58.6
Ask62.5
volume0
Intrest0
Last Price0.93Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest44
Strike
435
435
Last Price66.55Aug 24, 2026
Change
-0%
Bid61.1
Ask65
volume0
Intrest0
Last Price0.25Aug 21, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest16
Strike
440
440
Last Price65.5Aug 19, 2026
Change
-0%
Bid66.4
Ask70
volume0
Intrest0
Last Price1.07Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest18
Strike
445
445
Last Price62.9Aug 20, 2026
Change
-0%
Bid71.2
Ask75
volume0
Intrest0
Last Price0.43Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest43
Strike
450
450
Last Price67.9Aug 20, 2026
Change
-0%
Bid76.2
Ask80
volume0
Intrest0
Last Price0.38Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest17
Strike
455
455
Last Price79.8Aug 19, 2026
Change
-0%
Bid81.1
Ask85
volume0
Intrest0
Last Price1.08Aug 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest15
Strike
460
460
Last Price79.62Aug 19, 2026
Change
-0%
Bid86.1
Ask90
volume0
Intrest0
Last Price2.2Aug 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
465
465
Last Price82.9Aug 20, 2026
Change
-0%
Bid91.1
Ask95
volume0
Intrest0
Last Price2.2Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
470
470
Last Price-
Change
-
Bid96
Ask100
volume0
Intrest0
Last Price0.51Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest127
Strike
475
475
Last Price-
Change
-
Bid101.7
Ask105
volume0
Intrest0
Last Price1.2Jul 30, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
480
480
Last Price101.55Aug 19, 2026
Change
-0%
Bid106.7
Ask110
volume0
Intrest0
Last Price1.2Aug 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
485
485
Last Price113.64Aug 27, 2026
Change
8.147.72%
Bid111.9
Ask115
volume2
Intrest0
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest33
Strike
490
490
Last Price118.63Aug 27, 2026
Change
6.074.87%
Bid116.8
Ask119.8
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
495
495
Last Price115.7Aug 06, 2026
Change
-0%
Bid121.7
Ask125
volume0
Intrest0
Last Price1.05Jul 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
500
500
Last Price125.8Aug 19, 2026
Change
-0%
Bid126.1
Ask130
volume0
Intrest0
Last Price3.07Jul 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
505
505
Last Price-
Change
-
Bid131.7
Ask135
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
510
510
Last Price125.5Jul 13, 2026
Change
-0%
Bid136.4
Ask140
volume0
Intrest0
Last Price2.05Jul 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
520
520
Last Price137.2Aug 20, 2026
Change
-0%
Bid146.1
Ask150
volume0
Intrest0
Last Price2.85Jul 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
530
530
Last Price156.4Aug 19, 2026
Change
-0%
Bid156.1
Ask160
volume0
Intrest0
Last Price1Jul 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest31
Strike
540
540
Last Price-
Change
-
Bid166.4
Ask170
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
550
550
Last Price170.5Aug 19, 2026
Change
-0%
Bid176
Ask180
volume0
Intrest0
Last Price1.45Jul 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
560
560
Last Price-
Change
-
Bid186.1
Ask190
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid196.4
Ask200
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid206.1
Ask210
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid216.4
Ask220
volume0
Intrest0
