ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,099.96
      1.02%
      US Tech 100
      17,244.80
      1.57%
      Dow Jones
      38,239.66
      0.40%
      Brent Oil
      88.165
      0.00%
      Bitcoin
      63,319.42
      -0.66%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NASDAQ
      6. Analog Devices Inc (ADI)

      7. Analog Devices Inc (ADI) Options

      ADI Analog Devices Inc

      201.97
      4.03 (2.04%)
      Apr 26 2024 - Closed
      Delayed by 15 minutes
      ADI Options Flow

      Calls

      StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
      177.5022.9026.400.0024.650.000.00 %00-
      180.0020.3023.9011.4022.100.000.00 %06-
      182.5018.5021.5017.8220.0010.27136.03 %114/26/2024
      185.0016.2019.1014.2017.650.000.00 %04-
      187.5014.5016.4013.0215.450.322.52 %1204/26/2024
      190.0011.0014.4012.0012.708.50242.86 %6904/26/2024
      192.509.9011.909.7010.904.1073.21 %2584/26/2024
      195.007.808.708.248.253.2765.79 %44284/26/2024
      197.505.106.206.255.651.8542.05 %371084/26/2024
      200.004.204.504.604.352.35104.44 %1112864/26/2024
      202.502.853.102.912.9751.1161.67 %2481204/26/2024
      205.001.802.002.051.900.8773.73 %2122054/26/2024
      207.501.051.201.171.1250.3237.65 %9874/26/2024
      210.000.550.700.650.6250.2354.76 %156574/26/2024
      212.500.250.400.300.325-0.22-42.31 %1114/26/2024
      215.000.100.300.250.200.000.00 %0207-
      217.500.050.100.250.0750.000.00 %038-
      220.000.000.100.060.000.000.00 %3204/26/2024
      225.000.051.350.050.700.000.00 %012-
      230.000.000.150.080.160.000.00 %3204/26/2024

      Puts

      StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
      177.500.101.350.100.7250.000.00 %028-
      180.000.050.100.060.075-0.19-76.00 %11154/26/2024
      182.500.050.100.080.075-0.11-57.89 %11454/26/2024
      185.000.050.150.100.10-0.21-67.74 %356154/26/2024
      187.500.050.200.150.125-0.37-71.15 %32764/26/2024
      190.000.200.300.250.25-0.54-68.35 %462394/26/2024
      192.500.400.500.460.45-0.74-61.67 %30154/26/2024
      195.000.700.850.700.775-1.38-66.35 %601004/26/2024
      197.501.251.401.401.325-2.60-65.00 %226534/26/2024
      200.002.052.202.152.125-2.65-55.21 %222244/26/2024
      202.503.103.403.273.25-2.73-45.50 %13454/26/2024
      205.004.604.904.624.75-2.28-33.04 %564/26/2024
      207.504.907.808.906.350.000.00 %01-
      210.008.108.708.188.40-2.32-22.10 %32154/26/2024
      212.508.9011.200.0010.050.000.00 %00-
      215.0012.1013.500.0012.800.000.00 %00-
      217.5015.2016.800.0016.000.000.00 %00-
      220.0016.2019.800.0018.000.000.00 %00-
      225.0021.2024.600.0022.900.000.00 %00-
      230.0026.1029.700.0027.900.000.00 %00-

      Your Recent History

      NASDAQ
      ADI
      Analog Devices
      Delayed Upgrade Clock