Breaking News

Analog Devices Inc (ADI)

Symbol	Exchange	Currency
ADI	NASDAQ	USD	Real-time
1ADI	Milan	EUR	Real-time
ADI	Vienna	EUR	Real-time
ADIm	Buenos Aires	ARS	Delayed
A1DI34	B3	BRL	Delayed
ADIUS	Lima	USD	Delayed
ADI	Frankfurt	EUR	Delayed
ADI	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

367.41 +0.74 +0.20%

01/08 - Closed. Currency in USD

After Hours

367.40

-0.01

-0.00%

5:19:03 - Real-time Data

Type: Equity

Market: United States

Volume: 3,515,303
Bid/Ask: 0.00 / 0.00
Day's Range: 362.86 - 376.73

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Analog Devices Option Chain

Get in-depth Analog Devices option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for Analog Devices options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 31, 2026 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	153.3	157.1	0	215.00	0	0%	0	2.15	0
ADI Call 215.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolADI\|20260807\|215.00C Delta0.9938 Imp Vol1.6357 Bid153.3 Gamma0.0002 Theoretical155.2 Ask157.1 Theta-0.1113 Intrinsic Value152.41 Volume0 Vega0.0087 Time Value-152.41 Open Interest0 Rho0.0407 Delta / Theta-8.9267 ADI Put 215.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolADI\|20260807\|215.00P Delta-0.0236 Imp Vol2.135 Bid0 Gamma0.0005 Theoretical1.08 Ask2.15 Theta-0.4341 Intrinsic Value-152.41 Volume0 Vega0.0285 Time Value152.41 Open Interest1 Rho-0.0018 Delta / Theta0.0543
0	0%	148.3	152.2	0	220.00	0	0%	0	1.5	0
ADI Call 220.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolADI\|20260807\|220.00C Delta0.9922 Imp Vol1.6198 Bid148.3 Gamma0.0003 Theoretical150.25 Ask152.2 Theta-0.1329 Intrinsic Value147.41 Volume0 Vega0.0106 Time Value-147.41 Open Interest0 Rho0.0416 Delta / Theta-7.4677 ADI Put 220.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolADI\|20260807\|220.00P Delta-0.0189 Imp Vol1.9334 Bid0 Gamma0.0005 Theoretical0.75 Ask1.5 Theta-0.3262 Intrinsic Value-147.41 Volume0 Vega0.0237 Time Value147.41 Open Interest0 Rho-0.0014 Delta / Theta0.058
0	0%	143.3	147.1	0	225.00	0	0%	0	2.15	0
ADI Call 225.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolADI\|20260807\|225.00C Delta0.9935 Imp Vol1.5031 Bid143.3 Gamma0.0002 Theoretical145.2 Ask147.1 Theta-0.1078 Intrinsic Value142.41 Volume0 Vega0.0091 Time Value-142.41 Open Interest1 Rho0.0426 Delta / Theta-9.212 ADI Put 225.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolADI\|20260807\|225.00P Delta-0.0254 Imp Vol1.9785 Bid0 Gamma0.0006 Theoretical1.08 Ask2.15 Theta-0.4278 Intrinsic Value-142.41 Volume0 Vega0.0303 Time Value142.41 Open Interest0 Rho-0.0019 Delta / Theta0.0593
					367.41	Price @ Jul 31, 2026 20:12 GMT
0	0%	11	13	0	367.50	10.18	-18.63%	9	10.6	15
ADI Call 367.50 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolADI\|20260807\|367.50C Delta0.5535 Imp Vol0.5223 Bid11 Gamma0.0148 Theoretical12 Ask13 Theta-0.768 Intrinsic Value-0.09 Volume0 Vega0.2025 Time Value0.09 Open Interest2 Rho0.037 Delta / Theta-0.7208 ADI Put 367.50 Exp: Aug 07, 2026 Last: 10.18 Chg.: -18.63% SymbolADI\|20260807\|367.50P Delta-0.4476 Imp Vol0.5431 Bid9 Gamma0.0142 Theoretical9.8 Ask10.6 Theta-0.7753 Intrinsic Value0.09 Volume15 Vega0.2026 Time Value10.09 Open Interest1 Rho-0.0296 Delta / Theta0.5774
9.7	-12.61%	10.3	12	24	370.00	11.32	0%	10.1	11.5	4
ADI Call 370.00 Exp: Aug 07, 2026 Last: 9.7 Chg.: -12.61% SymbolADI\|20260807\|370.00C Delta0.5168 Imp Vol0.5426 Bid10.3 Gamma0.0143 Theoretical11.15 Ask12 Theta-0.803 Intrinsic Value-2.59 Volume24 Vega0.2042 Time Value12.29 Open Interest113 Rho0.0345 Delta / Theta-0.6436 ADI Put 370.00 Exp: Aug 07, 2026 Last: 11.32 Chg.: 0% SymbolADI\|20260807\|370.00P Delta-0.4838 Imp Vol0.5315 Bid10.1 Gamma0.0147 Theoretical10.8 Ask11.5 Theta-0.7637 Intrinsic Value2.59 Volume4 Vega0.2042 Time Value8.73 Open Interest68 Rho-0.0318 Delta / Theta0.6335
8.79	0%	9.1	10.5	2	372.50	13	0%	11.4	12.8	24
ADI Call 372.50 Exp: Aug 07, 2026 Last: 8.79 Chg.: 0% SymbolADI\|20260807\|372.50C Delta0.4803 Imp Vol0.5339 Bid9.1 Gamma0.0146 Theoretical9.8 Ask10.5 Theta-0.7892 Intrinsic Value-5.09 Volume2 Vega0.2041 Time Value13.88 Open Interest14 Rho0.0322 Delta / Theta-0.6085 ADI Put 372.50 Exp: Aug 07, 2026 Last: 13 Chg.: 0% SymbolADI\|20260807\|372.50P Delta-0.5205 Imp Vol0.5301 Bid11.4 Gamma0.0147 Theoretical12.1 Ask12.8 Theta-0.7605 Intrinsic Value5.09 Volume24 Vega0.2041 Time Value7.91 Open Interest0 Rho-0.034 Delta / Theta0.6844

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com India's comments guidelines and agree to the terms described.

I Agree

ADI Comments

Write your thoughts about Analog Devices Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

Nifty 50	24,383.60	+66.45	+0.27%
BSE Sensex	78,094.64	+166.49	+0.21%
Nifty Bank	57,264.85	+117.35	+0.21%
Nifty 50 Futures	24,567.50	+93.20	+0.38%
US 500	7,475.3	+37.3	+0.50%
FTSE 100	10,868.05	-29.22	-0.27%
Dollar Index	99.790	+0.070	+0.07%

Gold	4,107.00	-53.60	-1.29%
Crude Oil WTI	84.67	+1.08	+1.29%
Brent Oil	90.12	+1.09	+1.22%
Natural Gas	2.787	-0.012	-0.43%
Silver	57.986	-1.232	-2.08%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,027.40	+2.10	+0.20%
NTPC	347.25	+2.40	+0.70%
ICICI Bank	1,435.40	+1.50	+0.10%
Reliance Industries	1,307.80	+14.90	+1.15%
DLF	659.30	+4.45	+0.68%
Tata Motors Passenger Vehicles	339.75	+5.55	+1.66%
Tata Steel Ltd	189.69	+2.77	+1.48%

USD/INR	95.390	-0.295	-0.31%
EUR/USD	1.1528	0.0000	0.00%
GBP/USD	1.3482	+0.0016	+0.12%
USD/JPY	157.58	-1.96	-1.23%
GBP/INR	128.600	-0.250	-0.19%
EUR/INR	109.9660	-0.3345	-0.30%
USD/CAD	1.4019	+0.0008	+0.06%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ADI	367.41	+0.74	+0.20%
	RIASb	648.0	0.0	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Shadowfax Technologies	242.90	+10.32%	72.78M
Bajaj Finance	1,141.20	+8.32%	40.81M
INDOMIM	776.15	+4.64%	27.06M
HDFC Bank	748.15	-0.77%	25.52M
Infosys	1,130.10	-2.16%	14.37M
Mahindra & Mahindra	3,398.50	+3.50%	6.13M
Netweb Tech India	4,524.00	+7.84%	4.51M

Name	Last	Chg. %	Vol.
Yasho Industries	3,862.25	+20.00%	29.26K
Manoj Ceramic	90.30	+20.00%	12.00K
Ujaas Energy Ltd	153.73	+20.00%	218.91K
Transpek Industry	1,313.40	+20.00%	17.17K
Yasho Industries	3,858.70	+20.00%	273.05K
RSD Finance	110.88	+20.00%	24.89K
GACM Tech	0.72	+20.00%	56.62M

Name	Last	Chg. %	Vol.
GSM Foils	191.50	-19.99%	1.27M
Venmax Drugs and Pharma	16.68	-14.02%	25.06K
Davin Sons Retail LTd	28.00	-13.45%	6.00K
Sodhani Academy of Fintech	142.45	-12.61%	0.50K
Ahasolar Tech	73.61	-12.32%	0.80K
Digikore Studios	39.00	-11.76%	360.00K
Expleo Solutions	801.85	-11.70%	13.87K