Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ANALOG DEVICES INC (ADI) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ADI ANALOG DEVICES INC   0.279 0.259 196.5 6.51
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ADI 5.20 7.70 6.07 6.51 20 203  W   190 ADI 0.25 0.35 0.48 0.01 85 1061  W  
ADI 3.50 5.00 4.85 4.08 20 180  W   192.5 ADI 0.60 0.75 0.65 0.07 338 129  W  
ADI 2.85 3.10 3.10 1.98 21 496  W   195 ADI 1.25 1.45 1.38 0.47 111 55  W  
ADI 1.55 1.75 1.65 0.64 26 131  W   197.5 ADI 2.40 2.60 2.40 1.63 570 2  W  
ADI 0.75 0.85 0.80 0.12 199 442  W   200 ADI 3.90 4.40 4.20 3.61 373 42  W  
ADI 0.25 0.40 0.35 0.01 132 52  W   202.5 ADI 6.00 7.30 3.60 6.00 16 0  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ADI 8.00 8.40 3.50 7.67 0 90  W   190 ADI 1.30 1.45 1.35 0.68 185 386  W  
ADI 6.20 6.50 5.90 5.74 3 55  W   192.5 ADI 1.95 2.15 2.15 1.25 5 11  W  
ADI 4.60 4.90 4.80 4.09 17 423  W   195 ADI 2.80 3.10 3.00 2.10 36 84  W  
ADI 3.30 3.60 3.08 2.77 8 87  W   197.5 ADI 4.00 4.20 4.40 3.26 54 1  W  
ADI 2.30 2.50 2.42 1.77 44 268  W   200 ADI 5.40 5.70 5.50 4.75 8 6  W  
ADI 1.50 1.70 1.63 1.06 31 81  W   202.5 ADI 5.60 7.50 4.90 6.54 1 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ADI 8.30 9.30 12.30 9.39 4 33  W   190 ADI 1.95 2.15 1.16 1.19 1 34  W  
ADI 6.00 7.60 6.49 7.54 2 0  W   192.5 ADI 2.70 2.90 0.00 1.82 0 0  W  
ADI 5.60 5.90 6.90 5.91 15 346  W   195 ADI 3.60 3.90 3.89 2.66 4 45  W  
ADI 4.30 4.60 6.85 4.50 3 3  W   197.5 ADI 4.80 5.10 3.30 3.73 1 0  W  
ADI 3.20 3.50 3.80 3.33 13 45  W   200 ADI 6.20 6.60 6.50 5.04 14 16  W  
ADI 2.35 2.55 0.00 2.40 0 0  W   202.5 ADI 7.70 8.20 0.00 6.58 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ADI 9.50 10.60 9.90 11.52 2 542  S   190 ADI 2.50 2.70 2.60 1.38 8 556  S  
ADI 7.90 8.30 8.20 9.66 7 33  S   192.5 ADI 3.20 3.50 7.80 1.97 0 3  S  
ADI 6.40 6.70 5.92 7.97 36 377  S   195 ADI 4.20 4.50 4.38 2.73 10 277  S  
ADI 5.10 5.40 5.20 6.47 15 31  S   197.5 ADI 5.30 5.70 4.14 3.68 12 5  S  
ADI 4.00 4.20 3.58 5.15 90 1360  S   200 ADI 6.70 7.10 6.90 4.81 49 1168  S  
ADI 3.00 3.30 3.16 4.02 36 54  S   202.5 ADI 8.20 8.60 7.70 6.14 33 0  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ADI 9.20 11.60 10.99 14.12 6 14  W   190 ADI 3.30 5.50 2.52 1.34 1 14  W  
ADI 7.70 8.40 7.80 10.45 6 830  W   195 ADI 5.20 5.90 6.90 2.50 0 4  W  
ADI 5.20 5.70 5.50 7.37 18 18  W   200 ADI 7.80 10.00 6.07 4.25 2 2  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ADI 11.20 11.90 14.00 17.26 1 32  W   190 ADI 3.90 4.20 3.10 1.16 3 52  W  
ADI 7.30 8.60 8.00 13.45 50 8  W   195 ADI 4.50 6.10 6.00 2.10 24 12  W  
ADI 5.60 6.30 5.60 10.11 47 19  W   200 ADI 7.90 8.70 8.50 3.51 26 91  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ADI 12.60 12.90 13.50 30.09 52 1272  S   190 ADI 5.30 5.60 4.30 0.43 11 1971  S  
ADI 9.60 9.90 9.20 26.04 23 1554  S   195 ADI 7.40 7.60 8.10 0.77 56 1385  S  
ADI 7.10 7.40 6.70 22.19 105 4941  S   200 ADI 9.90 10.20 9.91 1.31 116 325  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.