$228.35
-1.30-0.57%
At close: -
$228.36
0.010.00%
After Hours: Jun 20, 5:04 PM EDT
Comments
Loading...
Analog Devices (NASDAQ:ADI) Stock, Option Chain
Option chain shows key data for Analog Devices's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Analog Devices.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid141.2
Ask145.2
volume0
Intrest0
Strike
85
85
Last Price0.11Apr 29, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest12
Last Price-
Change
-
Bid136.3
Ask140.2
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid131.4
Ask135.1
volume0
Intrest0
Strike
95
95
Last Price0.99Apr 08, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest6
Last Price-
Change
-
Bid126.3
Ask130.1
volume0
Intrest0
Strike
100
100
Last Price0.6Apr 17, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest11
Last Price-
Change
-
Bid121.3
Ask125.2
volume0
Intrest0
Strike
105
105
Last Price0.15May 02, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest25
Last Price122Aug 30, 2024
Change
-0%
Bid116.4
Ask120.2
volume0
Intrest0
Strike
110
110
Last Price0.37Apr 03, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest19
Last Price-
Change
-
Bid111.4
Ask115.2
volume0
Intrest0
Strike
115
115
Last Price0.55Apr 03, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest18
Last Price-
Change
-
Bid106.2
Ask110.2
volume0
Intrest0
Strike
120
120
Last Price1.8Apr 15, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest18
Last Price116.4May 24, 2024
Change
-0%
Bid101.3
Ask105.2
volume0
Intrest0
Strike
125
125
Last Price0.11May 14, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest38
Last Price-
Change
-
Bid96.3
Ask100.2
volume0
Intrest0
Strike
130
130
Last Price0.18May 09, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest6
Last Price70.72Apr 26, 2024
Change
-0%
Bid91.4
Ask95.2
volume0
Intrest0
Strike
135
135
Last Price2.95Apr 21, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest170
Last Price-
Change
-
Bid86.2
Ask90.2
volume0
Intrest0
Strike
140
140
Last Price2.43Apr 22, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest14
Last Price72.8Jun 03, 2025
Change
-0%
Bid81.4
Ask85.2
volume0
Intrest0
Strike
145
145
Last Price0.08May 14, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest82
Last Price77.28Jun 20, 2025
Change
8.2211.9%
Bid76.4
Ask80.2
volume12
Intrest12
Strike
150
150
Last Price0.15May 22, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest146
Last Price72.68Jun 09, 2025
Change
-0%
Bid71.5
Ask75.1
volume0
Intrest1
Strike
155
155
Last Price0.15May 16, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest766
Last Price57.8Jun 03, 2025
Change
-0%
Bid66.3
Ask70.2
volume0
Intrest0
Strike
160
160
Last Price0.05Jun 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest400
Last Price52.9Jun 03, 2025
Change
-0%
Bid61.3
Ask65.2
volume0
Intrest0
Strike
165
165
Last Price0.37Jun 17, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest367
Last Price58.3Jun 20, 2025
Change
8.8517.9%
Bid56.5
Ask60.2
volume2
Intrest3
Strike
170
170
Last Price0.06Jun 18, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest174
Last Price53.29Jun 20, 2025
Change
11.4927.49%
Bid51.5
Ask55.1
volume3
Intrest3
Strike
175
175
Last Price0.36Jun 02, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest498
Last Price48.2Jun 20, 2025
Change
2.44.74%
Bid46.4
Ask50.2
volume2
Intrest7
Strike
180
180
Last Price0.05Jun 17, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest228
Last Price43.21Jun 20, 2025
Change
0.010.02%
Bid41.5
Ask44
volume1
Intrest8
Strike
185
185
Last Price0.1Jun 18, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest978
Last Price28.2Jun 03, 2025
Change
-0%
Bid36.4
Ask40.1
volume0
Intrest0
Strike
190
190
Last Price0.05Jun 17, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest738
Last Price32.1Jun 13, 2025
Change
-0%
Bid31.9
Ask35.2
volume0
Intrest100
Strike
195
195
Last Price0.05Jun 17, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1253
Last Price-
Change
-
Bid28.8
Ask32.5
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price28.3Jun 20, 2025
Change
2.78.71%
Bid26.9
Ask30
volume12
Intrest875
Strike
200
200
Last Price0.13Jun 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1305
Last Price23.9May 21, 2025
Change
-0%
Bid23.8
Ask27.7
volume0
Intrest1
Strike
202.5
202.5
Last Price0.2Jun 09, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest2
Last Price13.55Jun 03, 2025
Change
-0%
Bid21.5
Ask25.2
volume0
Intrest2
Strike
205
205
Last Price0.25Jun 11, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest28
Last Price23.58Jun 16, 2025
Change
-0%
Bid19.2
Ask22.7
volume0
Intrest68
Strike
207.5
207.5
Last Price0.85Jun 06, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest28
Last Price18.6Jun 20, 2025
Change
15.1%
Bid17.3
Ask19.4
volume762
Intrest1824
Strike
210
210
Last Price0.13Jun 20, 2025
Change
0.1756.67%
Bid-
Ask0.25
volume1
Intrest1273
Last Price7.8May 29, 2025
Change
-0%
Bid14.2
Ask17.5
volume0
Intrest8
Strike
212.5
212.5
Last Price0.65Jun 09, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest382
Last Price11.6Jun 20, 2025
Change
2.819.44%
Bid11.7
Ask14.3
volume2
Intrest102
Strike
215
215
Last Price0.05Jun 20, 2025
Change
0.0444.44%
Bid-
Ask0.25
volume2
Intrest93
Last Price13.82Jun 16, 2025
Change
-0%
Bid9.3
Ask12.4
volume0
Intrest63
Strike
217.5
217.5
Last Price0.2Jun 20, 2025
Change
0.133.33%
Bid-
Ask0.25
volume60
Intrest95
Last Price8.6Jun 20, 2025
Change
2.321.1%
Bid7.4
Ask9.1
volume132
Intrest1661
Strike
220
220
Last Price0.44Jun 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1532
Last Price5.55Jun 20, 2025
Change
3.0535.47%
Bid4
Ask7.5
volume1
Intrest58
Strike
222.5
222.5
Last Price0.05Jun 20, 2025
Change
0.2583.33%
Bid-
Ask0.25
volume6
Intrest54
Last Price2.2Jun 20, 2025
Change
4.868.57%
Bid1.55
Ask5.2
volume6
Intrest105
Strike
225
225
Last Price0.08Jun 20, 2025
Change
0.5787.69%
Bid-
Ask0.1
volume41
Intrest64
Last Price2.15Jun 20, 2025
Change
3.1859.66%
Bid-
Ask1.8
volume2
Intrest232
Strike
227.5
227.5
Last Price0.05Jun 20, 2025
Change
1.2196.03%
Bid-
Ask0.25
volume14
Intrest23
Last Price0.1Jun 20, 2025
Change
1.4593.55%
Bid0.1
Ask1.45
volume29
Intrest4076
Strike
230
230
Last Price1.5Jun 20, 2025
Change
0.628.57%
Bid0.8
Ask2.8
volume18
Intrest1228
Last Price0.13Jun 20, 2025
Change
1.3291.03%
Bid-
Ask0.25
volume7
Intrest91
Strike
232.5
232.5
Last Price5Jun 20, 2025
Change
3.1163.16%
Bid3.1
Ask6.1
volume4
Intrest11
Last Price0.03Jun 20, 2025
Change
0.8396.51%
Bid-
Ask0.25
volume5
Intrest62
Strike
235
235
Last Price6.82Jun 20, 2025
Change
1.8737.78%
Bid5
Ask8.6
volume1
Intrest6
Last Price0.37Jun 18, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest30
Strike
237.5
237.5
Last Price11.3Jun 20, 2025
Change
3.5746.18%
Bid7.3
Ask11.1
volume1
Intrest1
Last Price0.05Jun 20, 2025
Change
0.0444.44%
Bid-
Ask0.1
volume4
Intrest1189
Strike
240
240
Last Price9.5Jun 18, 2025
Change
-0%
Bid11
Ask12.9
volume0
Intrest377
Last Price0.14Jun 16, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest148
Strike
242.5
242.5
Last Price-
Change
-
Bid12.7
Ask16.1
volume0
Intrest0
Last Price0.05Jun 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3274
Strike
245
245
Last Price-
Change
-
Bid14.7
Ask18.6
volume0
Intrest0
Last Price1.15May 22, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest8
Strike
247.5
247.5
Last Price-
Change
-
Bid17.2
Ask21.1
volume0
Intrest0
Last Price0.11Jun 20, 2025
Change
0.06120%
Bid-
Ask0.25
volume2
Intrest2859
Strike
250
250
Last Price33.2May 27, 2025
Change
-0%
Bid20.5
Ask23.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid22.2
Ask26.1
volume0
Intrest0
Last Price0.03May 23, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest7
Strike
255
255
Last Price-
Change
-
Bid24.7
Ask28.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid27.2
Ask31.2
volume0
Intrest0
Last Price0.15Jun 20, 2025
Change
0.09150%
Bid-
Ask0.05
volume2
Intrest1516
Strike
260
260
Last Price39.34Mar 06, 2025
Change
-0%
Bid29.7
Ask33.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid32.2
Ask36.2
volume0
Intrest0
Last Price0.1Jun 17, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest5
Strike
265
265
Last Price48.8Jun 03, 2025
Change
-0%
Bid34.8
Ask38.4
volume0
Intrest0
Last Price0.06Jun 20, 2025
Change
0.0440%
Bid-
Ask0.25
volume5
Intrest325
Strike
270
270
Last Price48.5Sep 25, 2024
Change
-0%
Bid39.7
Ask43.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid44.8
Ask48.7
volume0
Intrest0
Last Price0.6Apr 10, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest733
Strike
280
280
Last Price56.3Sep 23, 2024
Change
-0%
Bid49.8
Ask53.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid54.8
Ask58.5
volume0
Intrest0
Last Price0.15May 14, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest277
Strike
290
290
Last Price56Jul 18, 2024
Change
-0%
Bid59.8
Ask63.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid65
Ask68.6
volume0
Intrest0
Last Price0.05May 16, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest60
Strike
300
300
Last Price-
Change
-
Bid69.8
Ask73.7
volume0
Intrest0
Last Price0.25Jun 03, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest257
Strike
310
310
Last Price-
Change
-
Bid79.9
Ask83.7
volume0
Intrest0
Last Price1.45Nov 05, 2024
Change
-0%
Bid-
Ask0.25
volume0
Intrest140
Strike
320
320
Last Price-
Change
-
Bid89.9
Ask93.7
volume0
Intrest0
Last Price1.7Aug 07, 2024
Change
-0%
Bid-
Ask0.15
volume0
Intrest56
Strike
330
330
Last Price-
Change
-
Bid99.9
Ask103.6
volume0
Intrest0
Last Price0.74Apr 07, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Strike
340
340
Last Price-
Change
-
Bid109.8
Ask113.7
volume0
Intrest0
Last Price0.09Mar 11, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest42
Strike
350
350
Last Price177.2Apr 09, 2025
Change
-0%
Bid119.9
Ask123.7
volume0
Intrest0
