Analog Devices Options

View Analog Devices (ADI) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.45

P/C Ratio (OI)

0.48

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

215.0540.0

215.0

540.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid200.4

Ask204.5

volume0

Intrest0

Strike

215

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid195.4

Ask199.2

volume0

Intrest0

Strike

220

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid190.4

Ask194.4

volume0

Intrest0

Strike

225

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price171.6Oct 16, 2026

Change

-0%

Bid185.4

Ask189.3

volume0

Intrest1

Strike

230

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid180.4

Ask184.3

volume0

Intrest0

Strike

235

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid175.4

Ask179.2

volume0

Intrest0

Strike

240

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid170.4

Ask174.2

volume0

Intrest0

Strike

245

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price175.8Oct 29, 2026

Change

-0%

Bid165.4

Ask168.9

volume0

Intrest1

Strike

250

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid160.4

Ask164.3

volume0

Intrest0

Strike

255

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price146.15Oct 16, 2026

Change

-0%

Bid155.4

Ask159.5

volume0

Intrest1

Strike

260

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid150.4

Ask154.4

volume0

Intrest0

Strike

265

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid145.4

Ask149.3

volume0

Intrest0

Strike

270

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid140.4

Ask144.3

volume0

Intrest0

Strike

275

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price145.8Oct 29, 2026

Change

-0%

Bid135.4

Ask139.1

volume0

Intrest1

Strike

280

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid130.4

Ask134.3

volume0

Intrest0

Strike

285

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid125.4

Ask129.4

volume0

Intrest0

Strike

290

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid120.4

Ask124.4

volume0

Intrest0

Strike

295

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid115.4

Ask119.4

volume0

Intrest0

Strike

300

Last Price0.2Oct 21, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest2

Last Price-

Change

Bid110.4

Ask114.4

volume0

Intrest0

Strike

305

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid105.6

Ask108.8

volume0

Intrest0

Strike

310

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price98.1Oct 30, 2026

Change

Bid100.4

Ask103.8

volume1

Intrest0

Strike

315

Last Price0.85Sep 29, 2026

Change

-0%

Bid0.05

Ask2.15

volume0

Intrest2

Last Price105.9Oct 29, 2026

Change

-0%

Bid95.5

Ask99.2

volume0

Intrest1

Strike

320

Last Price1.18Oct 26, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest15

Last Price-

Change

Bid90.5

Ask94.4

volume0

Intrest0

Strike

325

Last Price0.05Oct 29, 2026

Change

-0%

Bid-

Ask1.95

volume0

Intrest25

Last Price-

Change

Bid85.5

Ask89.4

volume0

Intrest0

Strike

330

Last Price0.9Oct 19, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest10

Last Price-

Change

Bid83

Ask86.9

volume0

Intrest0

Strike

332.5

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid80.7

Ask84.4

volume0

Intrest0

Strike

335

Last Price1.27Oct 26, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest4

Last Price-

Change

Bid78

Ask82

volume0

Intrest0

Strike

337.5

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price58.16Oct 26, 2026

Change

-0%

Bid75.5

Ask79.5

volume0

Intrest3

Strike

340

Last Price0.93Oct 29, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest24

Last Price-

Change

Bid73.1

Ask77

volume0

Intrest0

Strike

342.5

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid70.6

Ask74.5

volume0

Intrest0

Strike

345

Last Price1.08Oct 29, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest40

Last Price-

Change

Bid68.1

Ask72.1

volume0

Intrest0

Strike

347.5

Last Price-

Change

Bid-

Ask2.2

volume0

Intrest0

Last Price42.9Oct 23, 2026

Change

-0%

Bid65.7

Ask69.6

volume0

Intrest5

Strike

350

Last Price1.13Oct 29, 2026

Change

-0%

Bid-

Ask2.2

volume0

Intrest20

Last Price-

Change

Bid63.2

Ask67.1

volume0

Intrest0

Strike

352.5

Last Price-

Change

Bid-

Ask2.25

volume0

Intrest0

Last Price-

Change

Bid60.7

Ask64.1

volume0

Intrest0

Strike

355

Last Price1.17Oct 26, 2026

Change

-0%

Bid-

Ask2.35

volume0

Intrest7

Last Price-

Change

Bid58.3

Ask62.1

volume0

Intrest0

Strike

357.5

Last Price0.05Oct 30, 2026

Change

0.1777.27%

Bid0.05

Ask1.3

volume1

Intrest4

Last Price-

Change

Bid55.9

Ask59.5

volume0

Intrest0

Strike

360

Last Price0.5Oct 30, 2026

Change

0.25100%

Bid0.05

Ask1.05

volume1

Intrest35

Last Price-

Change

Bid53.5

Ask57.2

volume0

Intrest0

Strike

362.5

Last Price0.9Oct 30, 2026

Change

0.044.65%

Bid0.05

Ask1.9

volume8

Intrest1

Last Price-

Change

Bid51.1

Ask54.8

volume0

Intrest0

Strike

365

Last Price0.48Oct 30, 2026

Change

0.2836.84%

Bid0.35

Ask1.6

volume3

Intrest12

Last Price-

Change

Bid48.7

Ask52.4

volume0

Intrest0

Strike

367.5

Last Price-

Change

Bid0.2

Ask2.85

volume0

Intrest0

Last Price-

Change

Bid46.4

Ask49.8

volume0

Intrest0

Strike

370

Last Price1.5Oct 30, 2026

Change

1.2400%

Bid0.5

Ask2.05

volume392

Intrest56

Last Price-

Change

Bid44.1

Ask47.7

volume0

Intrest0

Strike

372.5

Last Price1.4Oct 30, 2026

Change

0.73108.96%

Bid0.55

Ask2.25

volume11

Intrest1

Last Price26Oct 20, 2026

Change

-0%

Bid41.7

Ask44.9

volume0

Intrest2

Strike

375

Last Price1.85Oct 30, 2026

Change

0.99115.12%

Bid0.5

Ask2.45

volume11

Intrest30

Last Price-

Change

Bid39.4

Ask42.5

volume0

Intrest0

Strike

377.5

Last Price2.16Oct 30, 2026

Change

1.5942.4%

Bid0.45

Ask3.3

volume1

Intrest2

Last Price19.6Oct 23, 2026

Change

-0%

Bid37.1

Ask40.6

volume0

Intrest3

Strike

380

Last Price1Oct 30, 2026

Change

0.054.76%

Bid0.5

Ask3.3

volume12

Intrest33

Last Price-

Change

Bid34.9

Ask37.9

volume0

Intrest0

Strike

382.5

Last Price3.3Oct 30, 2026

Change

1.4530.53%

Bid0.8

Ask3.7

volume34

Intrest2

Last Price42.45Oct 29, 2026

Change

-0%

Bid32.7

Ask35.7

volume0

Intrest20

Strike

385

Last Price3.2Oct 30, 2026

Change

1.94153.97%

Bid1.2

Ask3.1

volume16

Intrest46

Last Price-

Change

Bid30.5

Ask33.5

volume0

Intrest0

Strike

387.5

Last Price3Oct 30, 2026

Change

9.6576.28%

Bid1.55

Ask3.8

volume14

Intrest3

Last Price15Oct 22, 2026

Change

-0%

Bid28.4

Ask31.7

volume0

Intrest1

Strike

390

Last Price5Oct 30, 2026

Change

3.12165.96%

Bid1.85

Ask4.3

volume15

Intrest9

Last Price33.95Oct 28, 2026

Change

-0%

Bid26.3

Ask29.1

volume0

Intrest0

Strike

392.5

Last Price-

Change

Bid2.25

Ask4.7

volume0

Intrest0

Last Price18.3Oct 30, 2026

Change

19.3551.39%

Bid24.7

Ask27.1

volume2

Intrest5

Strike

395

Last Price4.6Oct 30, 2026

Change

276.92%

Bid3.1

Ask4.9

volume5

Intrest3

Last Price-

Change

Bid22.6

Ask25

volume0

Intrest0

Strike

397.5

Last Price5.2Oct 30, 2026

Change

1.126.83%

Bid3.4

Ask5.7

volume6

Intrest1

Last Price20.9Oct 30, 2026

Change

2.211.76%

Bid20.9

Ask23.1

volume1

Intrest9

Strike

400

Last Price6.38Oct 30, 2026

Change

4.31208.21%

Bid3.7

Ask6.2

volume25

Intrest41

Last Price-

Change

Bid19

Ask21.3

volume0

Intrest0

Strike

402.5

Last Price5.38Oct 30, 2026

Change

2.91117.81%

Bid4.6

Ask6.8

volume7

Intrest2

Last Price12.4Oct 30, 2026

Change

17.3358.29%

Bid17.3

Ask19.6

volume2

Intrest23

Strike

405

Last Price9.25Oct 30, 2026

Change

6.32215.7%

Bid5.1

Ask7.5

volume2

Intrest31

Last Price24.7Oct 28, 2026

Change

-0%

Bid15.6

Ask17.8

volume0

Intrest2

Strike

407.5

Last Price10.4Oct 30, 2026

Change

7.15220%

Bid6.3

Ask8.3

volume5

Intrest790

Last Price11.2Oct 30, 2026

Change

13.9555.47%

Bid14.1

Ask16.3

volume10

Intrest19

Strike

410

Last Price11.71Oct 30, 2026

Change

4.9472.97%

Bid7

Ask9.2

volume2

Intrest15

Last Price-

Change

Bid12.7

Ask14.8

volume0

Intrest0

Strike

412.5

Last Price4.08Oct 29, 2026

Change

-0%

Bid8

Ask10.1

volume0

Intrest8

Last Price12.9Oct 30, 2026

Change

5.4229.59%

Bid11.4

Ask13.4

volume7

Intrest30

Strike

415

Last Price10.5Oct 30, 2026

Change

5.63115.61%

Bid9.1

Ask11.1

volume21

Intrest2

Last Price15.85Oct 28, 2026

Change

-0%

Bid10

Ask12.2

volume0

Intrest7

Strike

417.5

Last Price15.85Oct 30, 2026

Change

10.1175.65%

Bid10.2

Ask12.3

volume14

Intrest393

Last Price8.88Oct 30, 2026

Change

8.6249.26%

Bid8.8

Ask10.9

volume9

Intrest19

Strike

420

Last Price12.8Oct 30, 2026

Change

Bid11.5

Ask13.5

volume20

Intrest0

Last Price12Oct 28, 2026

Change

-0%

Bid7.5

Ask9.9

volume0

Intrest2

Strike

422.5

Last Price18.95Oct 30, 2026

Change

11.17143.57%

Bid12.9

Ask15.1

volume10

Intrest98

Last Price7.78Oct 30, 2026

Change

4.0234.07%

Bid6.6

Ask8.9

volume392

Intrest184

Strike

425

Last Price21Oct 30, 2026

Change

10.5100%

Bid14.3

Ask16.6

volume3

Intrest72

Last Price5.4Oct 30, 2026

Change

5.851.79%

Bid5.6

Ask7.8

volume5

Intrest158

Strike

427.5

Last Price12.7Oct 30, 2026

Change

2.625.74%

Bid15.9

Ask18.2

volume1

Intrest5

Last Price3.47Oct 30, 2026

Change

6.8366.31%

Bid4.7

Ask7.1

volume12

Intrest11

Strike

430

Last Price10.4Oct 29, 2026

Change

-0%

Bid17.5

Ask19.9

volume0

Intrest5

Last Price4.95Oct 30, 2026

Change

4.5547.89%

Bid3.9

Ask6.4

volume3

Intrest2

Strike

432.5

Last Price14.05Oct 28, 2026

Change

-0%

Bid19.2

Ask21.6

volume0

Intrest1

Last Price4.13Oct 30, 2026

Change

3.3744.93%

Bid3.1

Ask5.9

volume5

Intrest22

Strike

435

Last Price12.93Oct 29, 2026

Change

-0%

Bid21

Ask23.5

volume0

Intrest1

Last Price2.4Oct 30, 2026

Change

4.7866.57%

Bid2.45

Ask5.3

volume21

Intrest2

Strike

437.5

Last Price-

Change

Bid22.9

Ask25.5

volume0

Intrest0

Last Price2.25Oct 30, 2026

Change

4.3365.81%

Bid1.9

Ask4.6

volume1

Intrest34

Strike

440

Last Price-

Change

Bid24.9

Ask27.5

volume0

Intrest0

Last Price1.98Oct 30, 2026

Change

2.9960.16%

Bid1.45

Ask4.2

volume28

Intrest1487

Strike

442.5

Last Price16.02Oct 29, 2026

Change

-0%

Bid26.5

Ask29.5

volume0

Intrest3

Last Price1.75Oct 30, 2026

Change

2.9562.77%

Bid1.5

Ask3.9

volume2

Intrest132

Strike

445

Last Price-

Change

Bid28.5

Ask31.7

volume0

Intrest0

Last Price1.82Oct 30, 2026

Change

Bid0.65

Ask3.6

volume2

Intrest0

Strike

447.5

Last Price-

Change

Bid30.3

Ask33.9

volume0

Intrest0

Last Price1.75Oct 30, 2026

Change

1.6548.53%

Bid0.6

Ask3

volume1

Intrest36

Strike

450

Last Price20.96Oct 29, 2026

Change

-0%

Bid32.8

Ask35.9

volume0

Intrest3

Last Price-

Change

Bid0.45

Ask3.1

volume0

Intrest0

Strike

452.5

Last Price-

Change

Bid35.1

Ask38.4

volume0

Intrest0

Last Price0.98Oct 30, 2026

Change

1.4760%

Bid0.4

Ask1.75

volume8

Intrest1096

Strike

455

Last Price-

Change

Bid37.3

Ask40.7

volume0

Intrest0

Last Price1.35Oct 27, 2026

Change

-0%

Bid0.35

Ask2.55

volume0

Intrest1

Strike

457.5

Last Price-

Change

Bid39.3

Ask43

volume0

Intrest0

Last Price2.08Oct 29, 2026

Change

-0%

Bid0.3

Ask2.65

volume0

Intrest16

Strike

460

Last Price-

Change

Bid41.6

Ask45.4

volume0

Intrest0

Last Price1.89Oct 29, 2026

Change

-0%

Bid0.2

Ask2.5

volume0

Intrest2

Strike

462.5

Last Price-

Change

Bid44

Ask47.8

volume0

Intrest0

Last Price1.25Oct 27, 2026

Change

-0%

Bid0.2

Ask2.4

volume0

Intrest2

Strike

465

Last Price41.8Oct 27, 2026

Change

-0%

Bid46.8

Ask49.6

volume0

Intrest1

Last Price-

Change

Bid-

Ask2.35

volume0

Intrest0

Strike

467.5

Last Price-

Change

Bid49.2

Ask52.6

volume0

Intrest0

Last Price0.94Oct 30, 2026

Change

0.1916.81%

Bid-

Ask2.1

volume2

Intrest61

Strike

470

Last Price-

Change

Bid51.6

Ask55

volume0

Intrest0

Last Price1.1Oct 30, 2026

Change

0.129.84%

Bid-

Ask2.25

volume1

Intrest1

Strike

472.5

Last Price-

Change

Bid54.1

Ask57.1

volume0

Intrest0

Last Price0.65Oct 30, 2026

Change

0.223.53%

Bid0.05

Ask1.65

volume1

Intrest172

Strike

475

Last Price-

Change

Bid56.5

Ask59.9

volume0

Intrest0

Last Price0.52Oct 30, 2026

Change

0.28116.67%

Bid0.05

Ask1

volume1

Intrest1

Strike

477.5

Last Price-

Change

Bid59

Ask62.4

volume0

Intrest0

Last Price0.15Oct 30, 2026

Change

0.0525%

Bid0.05

Ask1

volume1

Intrest7

Strike

480

Last Price-

Change

Bid61.5

Ask64.8

volume0

Intrest0

Last Price0.2Oct 26, 2026

Change

-0%

Bid0.05

Ask1

volume0

Intrest2

Strike

482.5

Last Price-

Change

Bid64

Ask67.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.2

volume0

Intrest0

Strike

485

Last Price-

Change

Bid66.5

Ask69.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

487.5

Last Price71.7Oct 30, 2026

Change

Bid69

Ask72.3

volume1

Intrest0

Last Price0.8Oct 13, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest6

Strike

490

Last Price-

Change

Bid71.5

Ask74.8

volume0

Intrest0

Last Price0.77Oct 14, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest14

Strike

495

Last Price82.6Oct 30, 2026

Change

Bid76.3

Ask79.8

volume6

Intrest0

Last Price1.07Oct 06, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest2

Strike

500

Last Price76.4Oct 30, 2026

Change

Bid81.5

Ask84.9

volume1

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

505

Last Price-

Change

Bid86.5

Ask89.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

510

Last Price87.2Oct 30, 2026

Change

Bid91.5

Ask94.8

volume1

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

520

Last Price-

Change

Bid101.5

Ask104.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

530

Last Price-

Change

Bid111.5

Ask114.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

540

Last Price-

Change

Bid121.3

Ask124.9

volume0

Intrest0

Analog Devices Inc Option Chain

Analog Devices Options