/
MARKET IS OPEN
Loading latest tickers...

Market Indices

S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%

Sector Heatmap

Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%

ADI — Analog Devices, Inc.

Nasdaq

Analog Devices, Inc.

Back to Screener
$404.60
+7.89(+1.99%)
O
396.94
H
406.19
L
393.92
V
3.15M
⏱️ End-of-day dataAs of Oct 1, 2026
OverviewStatisticsFinancialsHistorical DataOptionsDividend HistoryNewsChart
Underlying Price$404.60
Implied Volatility (IV)0.7%
Put / Call Ratio0.88
Total Options Volume3.8K
Total Open Interest12.9K
Selected Expiration2026-10-02

ADI

Options Calculator
Expiration
CALLSSTRIKEPUTS
CalculatorLastChg% ChgBidAskVolOIIVStrikeLastChg% ChgBidAskVolOIIVCalculator
$32.00+0.00-$46.30$48.90--0.8%$357.50$0.39+0.00-$0.00$2.00-30.6%
$26.25+0.00-$43.80$46.40-560.8%$360.00$0.05-0.05-$0.00$0.251220.6%
---$41.00$43.90--0.8%$362.50$0.05+0.00-$0.00$0.858480.6%
$30.10+9.60-$38.80$41.401180.8%$365.00$0.25+0.00-$0.00$1.10-840.6%
---$35.80$38.90--0.8%$367.50$0.53+0.00-$0.00$2.25-140.6%
$28.05+1.75-$33.50$36.408360.8%$370.00$0.56+0.33-$0.00$1.057831.6K0.6%
$18.56+0.00-$31.30$33.90-20.8%$372.50$0.20+0.00-$0.00$0.80-420.6%
$30.00+16.15-$28.40$31.401150.8%$375.00$0.70+0.00-$0.00$0.80-740.6%
$21.65+0.00-$25.90$28.90-40.8%$377.50$0.03-0.32-$0.00$0.05341.9K0.6%
$22.80+5.05-$23.70$26.502580.8%$380.00$0.08-0.33-$0.00$0.45351.9K0.6%
$19.16+0.00-$21.40$24.00-200.8%$382.50$0.35-0.25-$0.00$0.80170.6%
$14.60+1.70-$18.50$21.501280.8%$385.00$0.20-0.65-$0.00$0.857968110.6%
$17.41+6.87-$16.50$19.101170.7%$387.50$0.52-0.98-$0.00$1.001030.6%
$10.18+0.45-$13.80$16.509269530.7%$390.00$0.33-1.87-$0.10$1.2028260.6%
$12.22+3.17-$11.60$14.701130.7%$392.50$0.81-1.69-$0.15$1.6011230.6%
$10.46+4.96-$9.60$12.20225080.6%$395.00$1.10-2.20-$0.20$2.7012300.6%
$7.87+2.58-$6.90$10.40184310.6%$397.50$1.20-3.70-$0.25$3.103380.6%
$7.30+3.12-$5.60$8.109339990.6%$400.00$2.00-6.60-$0.60$3.4030430.5%
$4.78+2.24-$3.80$6.5032570.5%$402.50ATM---$1.05$3.80--0.5%
$3.58+1.29-$2.35$4.90118620.5%$405.00ATM$3.85-5.98-$2.20$4.70550.5%
$2.10+0.73-$1.20$3.8017150.5%$407.50---$3.20$6.00--0.5%
$1.35-0.05-$0.65$2.8017710.5%$410.00$15.90+0.00-$5.10$8.00-40.4%
$1.45+0.00-$0.05$3.00-20.5%$412.50---$7.00$9.60--0.3%
$0.65+0.00-$0.10$2.70-790.6%$415.00---$9.10$13.10--0.4%
$0.30+0.00-$0.05$2.20-60.7%$417.50---$11.50$14.10--0.4%
$0.16-0.19-$0.05$1.906520.7%$420.00$54.70+0.00-$13.90$16.50-10.4%
$0.26+0.00-$0.05$2.20-120.7%$422.50---$16.70$18.90--0.5%
$0.45+0.00-$0.00$2.15-250.7%$425.00---$18.80$22.60--0.5%
$0.36+0.00-$0.00$2.15-150.8%$427.50---$21.00$25.10--0.5%
$0.05+0.00-$0.00$2.15-1350.8%$430.00---$23.50$27.50--0.5%
$0.30+0.00-$0.00$2.15-160.8%$432.50---$26.00$30.10--0.5%
$0.15+0.00-$0.00$2.15-50.8%$435.00---$28.50$32.50--0.5%
$1.61+0.00-$0.00$2.15-40.8%$440.00$67.90+0.00-$33.50$37.60--0.5%
---$0.00$2.15--0.8%$445.00$72.40+0.00-$38.60$42.60--0.5%
$0.04+0.00-$0.00$2.15-20.8%$450.00---$43.50$47.50--0.5%