Analog Devices Options

View Analog Devices (ADI) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.46

P/C Ratio (OI)

0.52

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

215.0540.0

215.0

540.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price190.05Oct 21, 2026

Change

5.12.76%

Bid189.1

Ask192.9

volume4

Intrest13

Strike

215

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price185.07Oct 21, 2026

Change

5.122.85%

Bid184.1

Ask187.9

volume4

Intrest10

Strike

220

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price174.95Oct 20, 2026

Change

-0%

Bid179.1

Ask182.8

volume0

Intrest17

Strike

225

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price176Oct 21, 2026

Change

4.12.39%

Bid174.1

Ask177.7

volume12

Intrest9

Strike

230

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price171Oct 21, 2026

Change

6.113.71%

Bid169.1

Ask172.9

volume12

Intrest8

Strike

235

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price159.92Oct 20, 2026

Change

-0%

Bid164.1

Ask167.7

volume0

Intrest6

Strike

240

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price160.4Oct 21, 2026

Change

3.492.22%

Bid159.1

Ask162.7

volume4

Intrest11

Strike

245

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price155.4Oct 21, 2026

Change

3.462.28%

Bid154.1

Ask157.9

volume4

Intrest11

Strike

250

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price139.02Oct 19, 2026

Change

-0%

Bid149.1

Ask152.7

volume0

Intrest19

Strike

255

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price139.85Oct 20, 2026

Change

-0%

Bid144.1

Ask147.6

volume0

Intrest19

Strike

260

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price134.88Oct 20, 2026

Change

-0%

Bid139.1

Ask142.8

volume0

Intrest5

Strike

265

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price132.31Oct 20, 2026

Change

-0%

Bid134.1

Ask137.9

volume0

Intrest1

Strike

270

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price127.34Oct 20, 2026

Change

-0%

Bid129.1

Ask132.9

volume0

Intrest1

Strike

275

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price119.62Oct 20, 2026

Change

-0%

Bid124.1

Ask127.9

volume0

Intrest1

Strike

280

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price114.9Oct 20, 2026

Change

-0%

Bid119.1

Ask122.9

volume0

Intrest1

Strike

285

Last Price1.55Oct 06, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest5

Last Price109.9Oct 20, 2026

Change

-0%

Bid114.1

Ask117.9

volume0

Intrest1

Strike

290

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid109.1

Ask112.7

volume0

Intrest0

Strike

295

Last Price0.81Oct 02, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest9

Last Price87Sep 22, 2026

Change

-0%

Bid104.6

Ask107.9

volume0

Intrest1

Strike

300

Last Price0.51Oct 16, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest4

Last Price-

Change

Bid99.1

Ask102.6

volume0

Intrest0

Strike

305

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price89.59Sep 29, 2026

Change

-0%

Bid94.7

Ask97.9

volume0

Intrest2

Strike

310

Last Price1.14Sep 30, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest4

Last Price88.55Sep 29, 2026

Change

-0%

Bid89.1

Ask92.6

volume0

Intrest0

Strike

315

Last Price3.3Sep 14, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1

Last Price-

Change

Bid84.1

Ask87.6

volume0

Intrest0

Strike

320

Last Price1.4Sep 21, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest8

Last Price-

Change

Bid79.1

Ask82.6

volume0

Intrest0

Strike

325

Last Price0.95Oct 05, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest4

Last Price-

Change

Bid74.3

Ask77.9

volume0

Intrest0

Strike

330

Last Price1.4Sep 22, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest56

Last Price-

Change

Bid69.2

Ask72.9

volume0

Intrest0

Strike

335

Last Price0.35Oct 15, 2026

Change

-0%

Bid-

Ask2.2

volume0

Intrest36

Last Price58.82Oct 20, 2026

Change

-0%

Bid64.7

Ask67.9

volume0

Intrest7

Strike

340

Last Price0.25Oct 15, 2026

Change

-0%

Bid-

Ask2.25

volume0

Intrest41

Last Price53.84Oct 20, 2026

Change

-0%

Bid59.7

Ask62.9

volume0

Intrest8

Strike

345

Last Price0.09Oct 19, 2026

Change

-0%

Bid-

Ask2.3

volume0

Intrest33

Last Price-

Change

Bid54.8

Ask58

volume0

Intrest0

Strike

350

Last Price0.05Oct 21, 2026

Change

0.5791.94%

Bid-

Ask2.35

volume154

Intrest25

Last Price-

Change

Bid52.3

Ask55.5

volume0

Intrest0

Strike

352.5

Last Price-

Change

Bid-

Ask2.4

volume0

Intrest0

Last Price46.94Oct 21, 2026

Change

3.648.41%

Bid49.7

Ask53

volume2

Intrest9

Strike

355

Last Price0.62Oct 19, 2026

Change

-0%

Bid-

Ask2.4

volume0

Intrest162

Last Price44.5Oct 21, 2026

Change

3.618.83%

Bid46.7

Ask50.5

volume2

Intrest7

Strike

357.5

Last Price0.53Oct 19, 2026

Change

-0%

Bid-

Ask2.55

volume0

Intrest2

Last Price29.75Sep 21, 2026

Change

-0%

Bid44.8

Ask48

volume0

Intrest27

Strike

360

Last Price0.82Oct 19, 2026

Change

-0%

Bid-

Ask2.65

volume0

Intrest30

Last Price-

Change

Bid41.8

Ask45.6

volume0

Intrest0

Strike

362.5

Last Price1.11Oct 19, 2026

Change

-0%

Bid-

Ask2.35

volume0

Intrest16

Last Price-

Change

Bid39.9

Ask42.9

volume0

Intrest0

Strike

365

Last Price0.21Oct 21, 2026

Change

0.3159.62%

Bid0.05

Ask0.55

volume5

Intrest121

Last Price-

Change

Bid36.8

Ask40.6

volume0

Intrest0

Strike

367.5

Last Price0.35Oct 21, 2026

Change

0.5360.23%

Bid0.05

Ask2.6

volume2

Intrest42

Last Price38.2Oct 16, 2026

Change

-0%

Bid34.3

Ask38.3

volume0

Intrest11

Strike

370

Last Price1.18Oct 20, 2026

Change

-0%

Bid0.15

Ask1.8

volume0

Intrest45

Last Price-

Change

Bid32

Ask35.9

volume0

Intrest0

Strike

372.5

Last Price0.6Oct 21, 2026

Change

0.5145.95%

Bid0.3

Ask1.15

volume14

Intrest44

Last Price49.1Oct 02, 2026

Change

-0%

Bid30.4

Ask33.3

volume0

Intrest1

Strike

375

Last Price1.37Oct 20, 2026

Change

-0%

Bid0.5

Ask2.3

volume0

Intrest54

Last Price-

Change

Bid27.3

Ask31.2

volume0

Intrest0

Strike

377.5

Last Price1.89Oct 20, 2026

Change

-0%

Bid0.6

Ask2.8

volume0

Intrest1585

Last Price44.8Oct 02, 2026

Change

-0%

Bid25.7

Ask28.5

volume0

Intrest121

Strike

380

Last Price1.87Oct 20, 2026

Change

-0%

Bid0.65

Ask2.85

volume0

Intrest85

Last Price-

Change

Bid23.4

Ask26.7

volume0

Intrest0

Strike

382.5

Last Price2.35Oct 20, 2026

Change

-0%

Bid0.9

Ask3

volume0

Intrest128

Last Price13.6Oct 19, 2026

Change

-0%

Bid21.3

Ask24.1

volume0

Intrest179

Strike

385

Last Price1.5Oct 21, 2026

Change

366.67%

Bid1.1

Ask1.85

volume21

Intrest94

Last Price12.75Oct 19, 2026

Change

-0%

Bid19

Ask22.1

volume0

Intrest4

Strike

387.5

Last Price2.04Oct 21, 2026

Change

2.4654.67%

Bid1.45

Ask2.3

volume32

Intrest163

Last Price18.5Oct 21, 2026

Change

3.926.71%

Bid17.1

Ask19.8

volume1

Intrest10

Strike

390

Last Price2.54Oct 21, 2026

Change

1.6639.52%

Bid2

Ask2.6

volume4

Intrest943

Last Price13.3Oct 20, 2026

Change

-0%

Bid15.1

Ask17.7

volume0

Intrest21

Strike

392.5

Last Price9.6Oct 20, 2026

Change

-0%

Bid2.4

Ask3.2

volume0

Intrest53

Last Price12Oct 20, 2026

Change

-0%

Bid13.6

Ask15.2

volume0

Intrest9

Strike

395

Last Price4.7Oct 21, 2026

Change

1.625.4%

Bid3.1

Ask3.9

volume5

Intrest205

Last Price9.6Oct 21, 2026

Change

2.331.51%

Bid11.9

Ask13

volume60

Intrest5

Strike

397.5

Last Price6.5Oct 20, 2026

Change

-0%

Bid3.6

Ask4.6

volume0

Intrest17

Last Price8.4Oct 21, 2026

Change

355.56%

Bid10.4

Ask11.4

volume2

Intrest122

Strike

400

Last Price10.1Oct 20, 2026

Change

-0%

Bid4.5

Ask5.7

volume0

Intrest62

Last Price8.35Oct 21, 2026

Change

1.4521.01%

Bid8.5

Ask10.8

volume1

Intrest17

Strike

402.5

Last Price8.29Oct 21, 2026

Change

0.717.89%

Bid5.2

Ask6.8

volume1

Intrest74

Last Price5.6Oct 21, 2026

Change

1.124.44%

Bid7.1

Ask8.5

volume15

Intrest39

Strike

405

Last Price9.59Oct 21, 2026

Change

0.646.26%

Bid6.1

Ask7.9

volume2

Intrest34

Last Price6.82Oct 21, 2026

Change

2.0944.19%

Bid6.1

Ask7.3

volume2

Intrest1125

Strike

407.5

Last Price15.75Oct 16, 2026

Change

-0%

Bid7.4

Ask9

volume0

Intrest31

Last Price5.7Oct 21, 2026

Change

1.329.55%

Bid4.9

Ask6.2

volume162

Intrest928

Strike

410

Last Price9.4Oct 21, 2026

Change

4.632.86%

Bid8.6

Ask10.6

volume4

Intrest41

Last Price4.4Oct 21, 2026

Change

0.7119.24%

Bid3.9

Ask5.2

volume9

Intrest62

Strike

412.5

Last Price12.7Oct 16, 2026

Change

-0%

Bid10.4

Ask12.1

volume0

Intrest87

Last Price3Oct 21, 2026

Change

-0%

Bid3.2

Ask4.6

volume2

Intrest59

Strike

415

Last Price13.91Oct 21, 2026

Change

1.7914.77%

Bid12.1

Ask13.9

volume1

Intrest67

Last Price2.07Oct 20, 2026

Change

-0%

Bid2.5

Ask3.6

volume0

Intrest1090

Strike

417.5

Last Price24Oct 20, 2026

Change

-0%

Bid13.3

Ask15.6

volume0

Intrest4

Last Price2.37Oct 21, 2026

Change

0.3718.5%

Bid2.3

Ask3.1

volume173

Intrest42

Strike

420

Last Price20.19Oct 15, 2026

Change

-0%

Bid15.1

Ask18

volume0

Intrest12

Last Price1.99Oct 21, 2026

Change

0.211.17%

Bid1.65

Ask2.4

volume6

Intrest13

Strike

422.5

Last Price-

Change

Bid17.1

Ask20

volume0

Intrest0

Last Price1.15Oct 21, 2026

Change

0.4528.13%

Bid1.15

Ask2.55

volume17

Intrest406

Strike

425

Last Price29.9Oct 16, 2026

Change

-0%

Bid18.9

Ask22

volume0

Intrest39

Last Price0.8Oct 20, 2026

Change

-0%

Bid0.9

Ask3.1

volume0

Intrest103

Strike

427.5

Last Price-

Change

Bid20.9

Ask24.2

volume0

Intrest0

Last Price1.35Oct 21, 2026

Change

0.85170%

Bid0.75

Ask1.7

volume16

Intrest38

Strike

430

Last Price20.9Oct 02, 2026

Change

-0%

Bid23.6

Ask26.4

volume0

Intrest23

Last Price1.85Oct 15, 2026

Change

-0%

Bid0.3

Ask1.3

volume0

Intrest6

Strike

432.5

Last Price-

Change

Bid25.5

Ask29.2

volume0

Intrest0

Last Price0.5Oct 21, 2026

Change

-0%

Bid0.25

Ask0.9

volume3

Intrest65

Strike

435

Last Price24Oct 02, 2026

Change

-0%

Bid27.7

Ask31.6

volume0

Intrest2

Last Price0.36Oct 21, 2026

Change

0.1428%

Bid0.2

Ask2.4

volume1

Intrest14

Strike

437.5

Last Price-

Change

Bid30.1

Ask33.8

volume0

Intrest0

Last Price0.15Oct 20, 2026

Change

-0%

Bid0.15

Ask2.45

volume0

Intrest78

Strike

440

Last Price-

Change

Bid32.5

Ask36.3

volume0

Intrest0

Last Price0.05Oct 20, 2026

Change

-0%

Bid-

Ask2.4

volume0

Intrest2

Strike

442.5

Last Price-

Change

Bid35

Ask38.7

volume0

Intrest0

Last Price0.05Oct 21, 2026

Change

-0%

Bid0.05

Ask0.85

volume17

Intrest64

Strike

445

Last Price-

Change

Bid37.3

Ask41.1

volume0

Intrest0

Last Price0.05Oct 20, 2026

Change

-0%

Bid-

Ask2.3

volume0

Intrest7

Strike

447.5

Last Price-

Change

Bid39.8

Ask43.6

volume0

Intrest0

Last Price0.01Oct 21, 2026

Change

0.0480%

Bid-

Ask1.3

volume37

Intrest172

Strike

450

Last Price-

Change

Bid42.6

Ask45.5

volume0

Intrest0

Last Price0.05Oct 20, 2026

Change

-0%

Bid-

Ask2.25

volume0

Intrest10

Strike

452.5

Last Price-

Change

Bid44.8

Ask48

volume0

Intrest0

Last Price0.05Oct 20, 2026

Change

-0%

Bid-

Ask2.25

volume0

Intrest8

Strike

455

Last Price53.3Oct 19, 2026

Change

-0%

Bid47.3

Ask51.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.2

volume0

Intrest0

Strike

457.5

Last Price-

Change

Bid49.7

Ask53.9

volume0

Intrest0

Last Price0.35Oct 14, 2026

Change

-0%

Bid-

Ask2.2

volume0

Intrest73

Strike

460

Last Price-

Change

Bid52.2

Ask56.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.2

volume0

Intrest0

Strike

462.5

Last Price-

Change

Bid54.7

Ask58.9

volume0

Intrest0

Last Price0.1Oct 19, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest119

Strike

465

Last Price69Oct 19, 2026

Change

-0%

Bid57.2

Ask61.3

volume0

Intrest0

Last Price0.5Oct 07, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest40

Strike

470

Last Price-

Change

Bid62.2

Ask66.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

475

Last Price-

Change

Bid67.2

Ask71.4

volume0

Intrest0

Last Price1.21Oct 07, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest3

Strike

480

Last Price-

Change

Bid72.2

Ask76.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

485

Last Price-

Change

Bid77.2

Ask81.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

490

Last Price-

Change

Bid82.2

Ask86.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

495

Last Price-

Change

Bid87.2

Ask91.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

500

Last Price-

Change

Bid92.2

Ask96.5

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

505

Last Price105.55Oct 20, 2026

Change

-0%

Bid97.2

Ask101.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

510

Last Price110.54Oct 20, 2026

Change

-0%

Bid102.2

Ask106.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

520

Last Price-

Change

Bid112.2

Ask116.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

530

Last Price126.5Oct 19, 2026

Change

-0%

Bid122.2

Ask126

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

540

Last Price-

Change

Bid132.2

Ask136.3

volume0

Intrest0

Analog Devices Inc 옵션 체인

뉴스

파트너 / 기고자

벤징가 글로벌

Analog Devices Options