- A
- AA
- AAAU
- AAL
- AAMI
- AAOI
- AAON
- AAP
- AAPB
- AAPD
- AAPL
- AAPU
- AAPW
- AAPX
- AAPY
- AAT
- AAXJ
- AB
- ABAT
- ABBV
- ABCB
- ABCL
- ABEO
- ABEV
- ABFL
- ABG
- ABL
- ABM
- ABNB
- ABNY
- ABOS
- ABR
- ABSI
- ABT
- ABTC
- ABTS
- ABUS
- ABVC
- ABVE
- ABVX
- ACA
- ACAD
- ACB
- ACCO
- ACDC
- ACEL
- ACES
- ACET
- ACGL
- ACHC
- ACHR
- ACHV
- ACI
- ACIC
- ACIO
- ACIU
- ACIW
- ACLS
- ACLX
- ACM
- ACMR
- ACN
- ACNB
- ACNT
- ACR
- ACRE
- ACRS
- ACT
- ACTG
- ACVA
- ACWI
- ACWV
- ACWX
- ACXP
- AD
- ADAM
- ADAPY
- ADBE
- ADBG
- ADC
- ADCT
- ADEA
- ADI
- ADM
- ADMA
- ADNT
- ADP
- ADPT
- ADSE
- ADSK
- ADT
- ADTN
- ADUR
- ADUS
- ADV
- ADVM
- AEE
- AEG
- AEHR
- AEIS
- AEM
- AEO
- AEP
- AER
- AES
- AESI
- AETH
- AEVA
- AEXA
- AEYE
- AFCG
- AFG
- AFK
- AFL
- AFMDQ
- AFRM
- AFRU
- AFYA
- AG
- AGCO
- AGEN
- AGG
- AGGY
- AGI
- AGIO
- AGIX
- AGL
- AGM
- AGNC
- AGNG
- AGO
- AGQ
- AGRO
- AGX
- AGYS
- AGZ
- AHCO
- AHH
- AHR
- AI
- AIA
- AIBU
- AIEQ
- AIFD
- AIFU
- AIG
- AIN
- AIOT
- AIP
- AIPI
- AIQ
- AIR
- AIRG
- AIRJ
- AIRO
- AIRR
- AIRS
- AIS
- AISP
- AIT
- AIV
- AIVC
- AIVI
- AIVL
- AIYY
- AIZ
- AJG
- AKAM
- AKBA
- AKR
- AKRO
- AKTSQ
- AL
- ALAB
- ALB
- ALC
- ALDX
- ALE
- ALEC
- ALEX
- ALG
- ALGM
- ALGN
- ALGT
- ALHC
- ALIT
- ALK
- ALKS
- ALKT
- ALL
- ALLE
- ALLGF
- ALLO
- ALLT
- ALLY
- ALMS
- ALMU
- ALNT
- ALNY
- ALPP
Analog Devices Inc Option Chain
As of Dec 6, 2025, ADI (Analog Devices Inc) is trading at 281.29, with a 1.46% change from the previous close. The Analog Devices Inc option chain allows investors to view and trade both calls and puts for ADI. The closest expiration date is 2025-12-05, with an implied volatility equal to 26.12 and an IV Rank of 7.34%.
Stock Statistics
1.71
4.17 above the current stock price
on 2025-12-08
Option Chain & Prices
| CALLs | PUTs | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Prob. OTM % | Open Interest | Volume | Extrinsic Value | Intrinsic Value | Bid | Ask | Strike | Moneyness % | Bid | Ask | Intrinsic Value | Extrinsic Value | Volume | Open Interest | Prob. OTM % |
| 0.00 | 1,142 | 54 | 0.21 | 16.29 | 14.90 | 18.10 | 265 | -5.79 | — | 0.05 | 0.00 | 0.05 | 5 | 317 | 100.00 |
| 0.00 | 127 | 61 | -0.04 | 13.79 | 11.80 | 15.70 | 267.5 | -4.90 | — | 1.60 | 0.00 | 1.60 | 6 | 24 | 100.00 |
| 0.00 | 198 | 27 | -0.04 | 11.29 | 10.10 | 12.40 | 270 | -4.01 | — | 0.05 | 0.00 | 0.05 | 12 | 21 | 100.00 |
| 0.00 | 34 | 9 | -0.14 | 8.79 | 7.40 | 9.90 | 272.5 | -3.12 | — | 2.15 | 0.00 | 2.15 | 2 | 28 | 100.00 |
| 0.00 | 209 | 37 | -0.04 | 6.29 | 5.00 | 7.50 | 275 | -2.24 | — | 0.05 | 0.00 | 0.05 | 16 | 95 | 100.00 |
| 0.00 | 214 | 203 | 0.36 | 1.29 | 0.55 | 2.75 | 280 | -0.46 | — | 0.25 | 0.00 | 0.25 | 42 | 7 | 100.00 |
| 100.00 | 20 | 99 | 0.05 | 0.00 | — | 0.05 | 285 | 1.32 | 1.85 | 5.60 | 3.71 | 0.02 | 2 | 8 | 0.00 |
| 100.00 | 2 | 0 | 0.65 | 0.00 | — | 0.65 | 290 | 3.10 | 7.40 | 10.20 | 8.71 | 0.09 | 0 | 0 | 0.00 |
| 100.00 | 0 | 0 | 1.45 | 0.00 | — | 1.45 | 295 | 4.87 | 12.60 | 15.30 | 13.71 | 0.24 | 0 | 0 | 0.00 |
| 100.00 | 28 | 5 | 1.05 | 0.00 | — | 1.05 | 300 | 6.65 | 17.00 | 20.10 | 18.71 | -0.16 | 0 | 0 | 0.00 |
| Start using our option screener | |||||||||||||||
* Data is EOD. Click here to sign up and see live data.
Option Statistics
FAQ
How can I view Analog Devices Inc Option Prices?
You can view Analog Devices Inc option prices using tools like Option Samurai, which provides live data and tools to help you gain an edge in the market. Sign up here.
Can I find a chart of Analog Devices Inc's stock price on Option Samurai?
Yes, the Option Samurai option screener features stock charts that display historical and current price trends for stocks like Analog Devices Inc (ADI).
Can I analyze ETFs using Option Samurai?
Yes, Option Samurai allows users to analyze Exchange Traded Funds (ETFs) along with individual stocks.
What types of options are available for Analog Devices Inc (ADI)?
Both call and put options are available for trading on Analog Devices Inc stock, allowing investors to speculate on price movements or hedge their portfolios.
What is the significance of implied volatility (IV) in options trading?
Implied volatility indicates the market's expectation of future price movements in the underlying stock. Higher implied volatility suggests greater expected fluctuations, which can affect option premiums. You can see the ADI options IVs in the table above.
What is ADI Implied Volatility (IV)?
Implied volatility (IV) is a key metric for options traders. It indicates whether an option is overpriced or underpriced. Elevated IV is advantageous for option sellers, whereas low IV typically benefits option buyers.
As of Dec 6, 2025, ADI stock IV is 26.12 and the percentile is 7.34% Low. You can see the options individual IV in the table above.
What factors should I consider when trading ADI options?
Key factors include the stock's price movement, implied volatility, time until expiration, and overall market conditions, along with your investment goals and risk tolerance.
What are Analog Devices Inc (ADI) Options Greeks?
Options Greeks are the different factors that affect the option contract prices like movement of the underlying stock, time, volatility and more. You can see ADI options greeks in the table above or in our option screener.
What is ADI Open Interest?
Open interest is the amount of outstanding option contracts that have been created for the underlying asset. In case of ADI, there are 112,126 options.