poisar

Options

Analog Devices, Inc. ADI

$353.37-3.41%

All optionsCreate account to unlock

Chain

ADI options

Options Chain

Active ADI contracts expiring in the next 7–45 days, strikes within ±25% of the current price.

ExpirationDays to expiryContracts
2026-08-078130
2026-08-141570
TypeStrikeExpiryOpen interestClose
Call$270.002026-08-07——
Call$275.002026-08-071$122.90
Call$280.002026-08-07——
Call$285.002026-08-072$98.70
Call$290.002026-08-071$89.00
Call$292.502026-08-07——
Call$295.002026-08-07——
Call$297.502026-08-07——
Call$300.002026-08-07—$61.50
Call$302.502026-08-07——
Call$305.002026-08-07——
Call$307.502026-08-07——
Call$310.002026-08-07——
Call$312.502026-08-071$58.00
Call$315.002026-08-07——
Call$317.502026-08-07——
Call$320.002026-08-07——
Call$322.502026-08-073$48.60
Call$325.002026-08-07——
Call$327.502026-08-07——
Call$330.002026-08-07——
Call$332.502026-08-07——
Call$335.002026-08-07——
Call$337.502026-08-07——
Call$340.002026-08-071$47.85
Call$342.502026-08-07——
Call$345.002026-08-071$58.85
Call$347.502026-08-07—$19.10
Call$350.002026-08-073$45.80
Call$352.502026-08-07——
Call$355.002026-08-0741$19.80
Call$357.502026-08-07——
Call$360.002026-08-075$33.60
Call$362.502026-08-07110$17.60
Call$365.002026-08-075$28.17
Call$367.502026-08-072$15.10
Call$370.002026-08-07102$7.30
Call$372.502026-08-074$6.49
Call$375.002026-08-075$5.23
Call$377.502026-08-071$18.90
Call$380.002026-08-0730$16.50
Call$382.502026-08-073$5.90
Call$385.002026-08-0792$3.50
Call$387.502026-08-0750$7.00
Call$390.002026-08-0739$3.40
Call$392.502026-08-07—$3.90
Call$395.002026-08-0719$3.90
Call$397.502026-08-073$5.80
Call$400.002026-08-0724$1.90
Call$402.502026-08-0742$3.65
Call$405.002026-08-0710$2.20
Call$407.502026-08-071$3.70
Call$410.002026-08-0726$2.20
Call$412.502026-08-07——
Call$415.002026-08-071$0.90
Call$417.502026-08-07——
Call$420.002026-08-0710$1.80
Call$422.502026-08-07——
Call$425.002026-08-0711$1.11
Call$427.502026-08-07—$0.85
Call$430.002026-08-0718$1.23
Call$432.502026-08-07——
Call$435.002026-08-0713$3.00
Call$437.502026-08-07——
Call$440.002026-08-07316$0.59
Put$270.002026-08-071$0.55
Put$275.002026-08-07——
Put$280.002026-08-0712$1.34
Put$285.002026-08-071$1.19
Put$290.002026-08-0737$0.56
Put$292.502026-08-07——
Put$295.002026-08-072$2.65
Put$297.502026-08-07——
Put$300.002026-08-0733$0.45
Put$302.502026-08-07——
Put$305.002026-08-076$1.25
Put$307.502026-08-07——
Put$310.002026-08-077$1.06
Put$312.502026-08-07——
Put$315.002026-08-077$1.80
Put$317.502026-08-07——
Put$320.002026-08-076$1.57
Put$322.502026-08-07——
Put$325.002026-08-079$2.98
Put$327.502026-08-07——
Put$330.002026-08-0718$2.67
Put$332.502026-08-07——
Put$335.002026-08-07134$5.10
Put$337.502026-08-07——
Put$340.002026-08-0722$5.18
Put$342.502026-08-07—$7.70
Put$345.002026-08-0710$8.16
Put$347.502026-08-07—$9.50
Put$350.002026-08-0742$11.30
Put$352.502026-08-07——
Put$355.002026-08-0713$11.60
Put$357.502026-08-071$12.55
Put$360.002026-08-0727$13.70
Put$362.502026-08-0710$11.31
Put$365.002026-08-0735$15.47
Put$367.502026-08-07——
Put$370.002026-08-0722$19.60
Put$372.502026-08-07——
Put$375.002026-08-0723$16.40
Put$377.502026-08-0710$15.99
Put$380.002026-08-0790$23.90
Put$382.502026-08-07——
Put$385.002026-08-0742$30.84
Put$387.502026-08-07——
Put$390.002026-08-07664$27.20
Put$392.502026-08-071$23.90
Put$395.002026-08-0762$27.19
Put$397.502026-08-07——
Put$400.002026-08-072$30.90
Put$402.502026-08-07——
Put$405.002026-08-074$37.20
Put$407.502026-08-07—$53.10
Put$410.002026-08-071$37.06
Put$412.502026-08-07——
Put$415.002026-08-072$33.10
Put$417.502026-08-07——
Put$420.002026-08-072$40.50
Put$422.502026-08-07——
Put$425.002026-08-07158$56.40
Put$427.502026-08-07——
Put$430.002026-08-07—$68.50
Put$432.502026-08-07——
Put$435.002026-08-075$62.60
Put$437.502026-08-07——
Put$440.002026-08-07——
Call$270.002026-08-141$128.90
Call$275.002026-08-141$110.70
Call$277.502026-08-14——
Call$280.002026-08-14—$81.60
Call$282.502026-08-14——
Call$285.002026-08-14——
Call$287.502026-08-14——
Call$290.002026-08-14——
Call$292.502026-08-14——
Call$295.002026-08-14——
Call$297.502026-08-14——
Call$300.002026-08-141$81.70
Call$302.502026-08-14——
Call$305.002026-08-14——
Call$307.502026-08-14——
Call$310.002026-08-141$74.47
Call$312.502026-08-14——
Call$315.002026-08-14——
Call$317.502026-08-14——
Call$320.002026-08-14——
Call$322.502026-08-14——
Call$325.002026-08-14——
Call$327.502026-08-14——
Call$330.002026-08-14——
Call$332.502026-08-14——
Call$335.002026-08-14——
Call$337.502026-08-14——
Call$340.002026-08-141$39.45
Call$342.502026-08-14——
Call$345.002026-08-14——
Call$347.502026-08-14—$26.00
Call$350.002026-08-14——
Call$352.502026-08-14——
Call$355.002026-08-141$24.70
Call$357.502026-08-14—$15.60
Call$360.002026-08-144$39.50
Call$362.502026-08-14——
Call$365.002026-08-1416$19.22
Call$367.502026-08-14——
Call$370.002026-08-1484$17.00
Call$372.502026-08-143$15.43
Call$375.002026-08-147$14.12
Call$377.502026-08-14——
Call$380.002026-08-1416$8.80
Call$382.502026-08-14——
Call$385.002026-08-1445$6.50
Call$387.502026-08-14——
Call$390.002026-08-14176$6.00
Call$392.502026-08-14——
Call$395.002026-08-1446$7.79
Call$397.502026-08-14——
Call$400.002026-08-1414$4.97
Call$402.502026-08-14——
Call$405.002026-08-1464$5.90
Call$407.502026-08-14——
Call$410.002026-08-1448$5.40
Call$412.502026-08-14——
Call$415.002026-08-1430$1.90
Call$417.502026-08-14——
Call$420.002026-08-1443$1.65
Call$422.502026-08-14——
Call$425.002026-08-142$9.25
Call$427.502026-08-14——
Call$430.002026-08-1419$1.90
Call$432.502026-08-14——
Call$435.002026-08-145$2.10
Call$437.502026-08-14——
Call$440.002026-08-1417$2.00
Put$270.002026-08-14——
Put$275.002026-08-14——

Live Quotes & Greeks

Members

Live bid/ask, implied volatility and Greeks for every contract are members-only.

Create account to unlock

Options Ideas & Decision Intelligence

Members

Scored options ideas and decision intelligence for this underlying are members-only.

Create account to unlock