$371.80
-1.86-0.5%
가까이에: Aug 25, 5:00 PM EST
$373.98
0.320.09%
프리마켓: 8:18 AM EST
Benzinga
Benzinga
Benzinga
목요일, 8월 27
Analog Devices Inc 옵션 체인
ADINASDAQ
배당금: 배당락일은 5일 후입니다
Analog Devices Options
View Analog Devices (ADI) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.68
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price157.41Aug 25, 2026
Change
-
Bid154.8
Ask158.6
volume0
Intrest2
Strike
215
215
Last Price0.74Aug 25, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest2
Last Price152.44Aug 25, 2026
Change
-
Bid149.8
Ask153.6
volume0
Intrest2
Strike
220
220
Last Price1.41Aug 25, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest1
Last Price140.84Aug 24, 2026
Change
-
Bid144.8
Ask148.5
volume0
Intrest2
Strike
225
225
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price135.87Aug 24, 2026
Change
-
Bid139.8
Ask143.5
volume0
Intrest3
Strike
230
230
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price130.77Aug 24, 2026
Change
-
Bid134.8
Ask138.7
volume0
Intrest2
Strike
235
235
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price125.79Aug 24, 2026
Change
-
Bid129.8
Ask133.7
volume0
Intrest2
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price120.82Aug 24, 2026
Change
-
Bid124.8
Ask128.7
volume0
Intrest10
Strike
245
245
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price115.85Aug 24, 2026
Change
-
Bid119.7
Ask123.7
volume0
Intrest12
Strike
250
250
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price122.2Aug 06, 2026
Change
-
Bid114.8
Ask118.8
volume0
Intrest2
Strike
255
255
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid109.8
Ask113.7
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price102.9Jul 31, 2026
Change
-
Bid104.8
Ask108.6
volume0
Intrest1
Strike
265
265
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price106.8Aug 06, 2026
Change
-
Bid99.8
Ask103.6
volume0
Intrest2
Strike
270
270
Last Price1.77Jul 29, 2026
Change
-
Bid-
Ask0.85
volume0
Intrest1
Last Price90.68Aug 24, 2026
Change
-
Bid94.8
Ask98.8
volume0
Intrest8
Strike
275
275
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price85.71Aug 24, 2026
Change
-
Bid89.9
Ask93.6
volume0
Intrest10
Strike
280
280
Last Price0.85Aug 24, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest253
Last Price92.1Aug 06, 2026
Change
-
Bid84.9
Ask88.7
volume0
Intrest1
Strike
285
285
Last Price3.2Jul 29, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid79.9
Ask83.6
volume0
Intrest0
Strike
290
290
Last Price2.2Aug 12, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest2
Last Price82.5Aug 19, 2026
Change
-
Bid74.9
Ask78.5
volume0
Intrest1
Strike
295
295
Last Price1.04Aug 18, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest28
Last Price75Aug 19, 2026
Change
-
Bid69.9
Ask73.6
volume0
Intrest2
Strike
300
300
Last Price0.07Aug 20, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest32
Last Price-
Change
-
Bid64.9
Ask68.5
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price70.74Aug 04, 2026
Change
-
Bid59.9
Ask63.1
volume0
Intrest1
Strike
310
310
Last Price0.06Aug 21, 2026
Change
-
Bid-
Ask0.95
volume0
Intrest23
Last Price-
Change
-
Bid54.9
Ask58.7
volume0
Intrest0
Strike
315
315
Last Price0.8Aug 18, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest13
Last Price-
Change
-
Bid49.9
Ask53.7
volume0
Intrest0
Strike
320
320
Last Price0.01Aug 24, 2026
Change
-
Bid-
Ask1
volume0
Intrest16
Last Price48.5Aug 18, 2026
Change
-
Bid44.9
Ask48.1
volume0
Intrest2
Strike
325
325
Last Price0.23Aug 19, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid39.9
Ask43.7
volume0
Intrest0
Strike
330
330
Last Price0.16Aug 25, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest42
Last Price-
Change
-
Bid37.4
Ask41.1
volume0
Intrest0
Strike
332.5
332.5
Last Price0.21Aug 25, 2026
Change
-
Bid-
Ask1.05
volume0
Intrest2
Last Price-
Change
-
Bid34.9
Ask38.8
volume0
Intrest0
Strike
335
335
Last Price0.11Aug 24, 2026
Change
-
Bid-
Ask0.25
volume0
Intrest24
Last Price33.5Aug 24, 2026
Change
-
Bid32.4
Ask35.2
volume0
Intrest2
Strike
337.5
337.5
Last Price0.21Aug 24, 2026
Change
-
Bid-
Ask1.95
volume0
Intrest15
Last Price55.53Aug 17, 2026
Change
-
Bid30.2
Ask33.1
volume0
Intrest3
Strike
340
340
Last Price0.2Aug 25, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest157
Last Price-
Change
-
Bid27.4
Ask30.6
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price32.8Aug 19, 2026
Change
-
Bid24.9
Ask28.2
volume0
Intrest2
Strike
345
345
Last Price0.1Aug 26, 2026
Change
-
Bid0.05
Ask0.15
volume0
Intrest52
Last Price-
Change
-
Bid22.4
Ask26.2
volume0
Intrest0
Strike
347.5
347.5
Last Price0.27Aug 25, 2026
Change
-
Bid-
Ask2.25
volume0
Intrest7
Last Price26.75Aug 26, 2026
Change
-
Bid20.5
Ask23.3
volume0
Intrest34
Strike
350
350
Last Price0.2Aug 26, 2026
Change
-
Bid0.15
Ask0.75
volume0
Intrest86
Last Price-
Change
-
Bid17.7
Ask21.6
volume0
Intrest0
Strike
352.5
352.5
Last Price0.3Aug 26, 2026
Change
-
Bid0.05
Ask0.45
volume0
Intrest1595
Last Price40.4Jul 17, 2026
Change
-
Bid15.3
Ask19.3
volume0
Intrest1
Strike
355
355
Last Price0.35Aug 26, 2026
Change
-
Bid0.15
Ask0.8
volume0
Intrest94
Last Price-
Change
-
Bid13.1
Ask16.9
volume0
Intrest0
Strike
357.5
357.5
Last Price1.55Aug 25, 2026
Change
-
Bid0.3
Ask1.05
volume0
Intrest31
Last Price11.67Aug 24, 2026
Change
-
Bid10.8
Ask14.5
volume0
Intrest2
Strike
360
360
Last Price0.99Aug 26, 2026
Change
-
Bid0.65
Ask1.4
volume0
Intrest32
Last Price11.79Aug 26, 2026
Change
-
Bid9.8
Ask11.7
volume0
Intrest19
Strike
362.5
362.5
Last Price1.25Aug 26, 2026
Change
-
Bid1.2
Ask1.85
volume0
Intrest808
Last Price9.62Aug 26, 2026
Change
-
Bid8
Ask9.6
volume0
Intrest30
Strike
365
365
Last Price1.55Aug 26, 2026
Change
-
Bid1.65
Ask2.65
volume0
Intrest96
Last Price10.9Aug 26, 2026
Change
-
Bid6
Ask8.5
volume0
Intrest11
Strike
367.5
367.5
Last Price2.3Aug 26, 2026
Change
-
Bid2.45
Ask3.6
volume0
Intrest52
Last Price5.71Aug 26, 2026
Change
-
Bid4.7
Ask6.5
volume0
Intrest15
Strike
370
370
Last Price3.69Aug 26, 2026
Change
-
Bid2.5
Ask4.2
volume0
Intrest121
Last Price6.8Aug 25, 2026
Change
-
Bid3.6
Ask5.3
volume0
Intrest26
Strike
372.5
372.5
Last Price7Aug 25, 2026
Change
-
Bid3.2
Ask5.9
volume0
Intrest25
Last Price4.49Aug 26, 2026
Change
-
Bid2.55
Ask3.7
volume0
Intrest59
Strike
375
375
Last Price5.62Aug 26, 2026
Change
-
Bid5.8
Ask7.5
volume0
Intrest48
Last Price2.16Aug 26, 2026
Change
-
Bid1.75
Ask2.8
volume0
Intrest57
Strike
377.5
377.5
Last Price10.1Aug 25, 2026
Change
-
Bid7.3
Ask9.5
volume0
Intrest35
Last Price1.53Aug 26, 2026
Change
-
Bid1.15
Ask2.1
volume0
Intrest283
Strike
380
380
Last Price11.9Aug 25, 2026
Change
-
Bid9.1
Ask11.6
volume0
Intrest42
Last Price1.07Aug 26, 2026
Change
-
Bid0.75
Ask1.8
volume0
Intrest1753
Strike
382.5
382.5
Last Price18.3Aug 24, 2026
Change
-
Bid11.2
Ask14
volume0
Intrest15
Last Price0.95Aug 26, 2026
Change
-
Bid0.35
Ask1.15
volume0
Intrest198
Strike
385
385
Last Price14.65Aug 25, 2026
Change
-
Bid12.4
Ask16.1
volume0
Intrest132
Last Price1Aug 24, 2026
Change
-
Bid0.25
Ask0.9
volume0
Intrest28
Strike
387.5
387.5
Last Price16.89Aug 21, 2026
Change
-
Bid15.6
Ask18.3
volume0
Intrest11
Last Price0.35Aug 26, 2026
Change
-
Bid0.05
Ask0.8
volume0
Intrest75
Strike
390
390
Last Price22Aug 19, 2026
Change
-
Bid17.2
Ask20.7
volume0
Intrest13
Last Price0.52Aug 26, 2026
Change
-
Bid0.05
Ask0.6
volume0
Intrest933
Strike
392.5
392.5
Last Price14.29Aug 17, 2026
Change
-
Bid19.7
Ask23
volume0
Intrest3
Last Price0.4Aug 24, 2026
Change
-
Bid-
Ask1.45
volume0
Intrest31
Strike
395
395
Last Price20.15Aug 19, 2026
Change
-
Bid22.1
Ask25.4
volume0
Intrest101
Last Price0.45Aug 24, 2026
Change
-
Bid-
Ask0.8
volume0
Intrest49
Strike
397.5
397.5
Last Price-
Change
-
Bid24.6
Ask27.9
volume0
Intrest0
Last Price0.07Aug 26, 2026
Change
-
Bid-
Ask1
volume0
Intrest207
Strike
400
400
Last Price31.8Aug 24, 2026
Change
-
Bid27.1
Ask30.3
volume0
Intrest3
Last Price0.82Aug 21, 2026
Change
-
Bid-
Ask0.95
volume0
Intrest174
Strike
402.5
402.5
Last Price-
Change
-
Bid29.6
Ask32.8
volume0
Intrest0
Last Price0.2Aug 25, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest69
Strike
405
405
Last Price-
Change
-
Bid31.6
Ask35.3
volume0
Intrest0
Last Price0.45Aug 24, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest65
Strike
407.5
407.5
Last Price-
Change
-
Bid34.1
Ask37.8
volume0
Intrest0
Last Price0.4Aug 21, 2026
Change
-
Bid-
Ask0.75
volume0
Intrest28
Strike
410
410
Last Price41.3Aug 24, 2026
Change
-
Bid37.1
Ask40.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
412.5
412.5
Last Price42.2Aug 20, 2026
Change
-
Bid39.6
Ask42.8
volume0
Intrest1
Last Price0.91Aug 24, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest13
Strike
415
415
Last Price-
Change
-
Bid41.4
Ask45.3
volume0
Intrest0
Last Price0.4Aug 20, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest4
Strike
417.5
417.5
Last Price-
Change
-
Bid43.9
Ask47.8
volume0
Intrest0
Last Price0.04Aug 25, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest64
Strike
420
420
Last Price43.22Aug 19, 2026
Change
-
Bid46.4
Ask50.3
volume0
Intrest0
Last Price0.2Aug 20, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest2
Strike
422.5
422.5
Last Price-
Change
-
Bid48.9
Ask52.8
volume0
Intrest0
Last Price0.44Aug 25, 2026
Change
-
Bid-
Ask1.55
volume0
Intrest9
Strike
425
425
Last Price54.83Aug 18, 2026
Change
-
Bid51.5
Ask55.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
427.5
427.5
Last Price-
Change
-
Bid53.9
Ask57.8
volume0
Intrest0
Last Price0.05Aug 25, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest29
Strike
430
430
Last Price-
Change
-
Bid56.6
Ask60.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
432.5
432.5
Last Price64.07Aug 24, 2026
Change
-
Bid58.9
Ask62.8
volume0
Intrest0
Last Price0.93Aug 18, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest44
Strike
435
435
Last Price66.55Aug 24, 2026
Change
-
Bid61.4
Ask65.3
volume0
Intrest0
Last Price0.25Aug 21, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest16
Strike
440
440
Last Price65.5Aug 19, 2026
Change
-
Bid66.6
Ask70.3
volume0
Intrest0
Last Price1.07Aug 26, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest18
Strike
445
445
Last Price62.9Aug 20, 2026
Change
-
Bid71.6
Ask75.3
volume0
Intrest0
Last Price0.43Aug 18, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest43
Strike
450
450
Last Price67.9Aug 20, 2026
Change
-
Bid77.1
Ask80.3
volume0
Intrest0
Last Price0.38Aug 18, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest17
Strike
455
455
Last Price79.8Aug 19, 2026
Change
-
Bid81.4
Ask85.3
volume0
Intrest0
Last Price1.08Aug 17, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest15
Strike
460
460
Last Price79.62Aug 19, 2026
Change
-
Bid86.4
Ask90.3
volume0
Intrest0
Last Price2.2Aug 04, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest2
Strike
465
465
Last Price82.9Aug 20, 2026
Change
-
Bid91.4
Ask95.3
volume0
Intrest0
Last Price2.2Aug 10, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest2
Strike
470
470
Last Price-
Change
-
Bid96.4
Ask100.3
volume0
Intrest0
Last Price0.51Aug 18, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest127
Strike
475
475
Last Price-
Change
-
Bid101.6
Ask105.3
volume0
Intrest0
Last Price1.2Jul 30, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest2
Strike
480
480
Last Price101.55Aug 19, 2026
Change
-
Bid106.4
Ask110.3
volume0
Intrest0
Last Price1.2Aug 04, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest2
Strike
485
485
Last Price105.5Aug 19, 2026
Change
-
Bid111.4
Ask115.3
volume0
Intrest0
Last Price0.05Aug 25, 2026
Change
-
Bid-
Ask2
volume0
Intrest33
Strike
490
490
Last Price124.7Jul 27, 2026
Change
-
Bid116.4
Ask120.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
495
495
Last Price115.7Aug 06, 2026
Change
-
Bid121.5
Ask125.3
volume0
Intrest0
Last Price1.05Jul 28, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest1
Strike
500
500
Last Price125.8Aug 19, 2026
Change
-
Bid126.4
Ask130.3
volume0
Intrest0
Last Price3.07Jul 21, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest2
Strike
505
505
Last Price-
Change
-
Bid131.4
Ask135.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
510
510
Last Price125.5Jul 13, 2026
Change
-
Bid136.5
Ask140.3
volume0
Intrest0
Last Price2.05Jul 20, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest1
Strike
520
520
Last Price137.2Aug 20, 2026
Change
-
Bid146.6
Ask150.3
volume0
Intrest0
Last Price2.85Jul 14, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest2
Strike
530
530
Last Price156.4Aug 19, 2026
Change
-
Bid156.5
Ask160.3
volume0
Intrest0
Last Price1Jul 17, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest31
Strike
540
540
Last Price-
Change
-
Bid166.4
Ask170.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
550
550
Last Price170.5Aug 19, 2026
Change
-
Bid176.4
Ask180.3
volume0
Intrest0
Last Price1.45Jul 13, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest1
Strike
560
560
Last Price-
Change
-
Bid186.6
Ask190.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid196.4
Ask200.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid206.5
Ask210.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid216.5
Ask220.3
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved