Analog Devices Inc ADI - Options Chain

Subscribe Login/Register

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
157.50	25.70	26.40	0.00	26.05	0.00	0.0 %	0	0	-
160.00	23.20	23.50	23.40	23.35	0.00	0.0 %	0	0	-
162.50	20.70	21.10	0.00	20.90	0.00	0.0 %	0	0	-
165.00	18.10	18.60	16.90	18.35	0.00	0.0 %	0	0	-
167.50	15.60	16.10	0.00	15.85	0.00	0.0 %	0	0	-
170.00	13.20	13.60	11.80	13.40	0.00	0.0 %	0	2	-
172.50	10.70	11.40	0.00	11.05	0.00	0.0 %	0	0	-
175.00	8.30	8.70	6.65	8.50	0.00	0.0 %	0	0	-
177.50	6.00	6.50	0.00	6.25	0.00	0.0 %	0	0	-
180.00	3.90	4.20	4.13	4.05	0.00	0.0 %	0	22	-
182.50	2.25	2.45	1.80	2.35	-0.68	-27.42 %	13	79	05/12/2023
185.00	1.05	1.20	0.85	1.125	-0.45	-34.62 %	95	100	05/12/2023
187.50	0.40	0.55	0.49	0.475	-0.09	-15.52 %	30	35	05/12/2023
190.00	0.10	0.20	0.15	0.15	-0.06	-28.57 %	13	68	05/12/2023
192.50	0.10	0.10	0.10	0.10	0.00	0.0 %	0	25	-
195.00	0.06	0.10	0.06	0.08	0.00	0.0 %	0	93	-
197.50	0.00	0.05	0.00	0.00	0.00	0.0 %	0	0	-
200.00	0.60	0.50	0.60	0.55	0.00	0.0 %	0	37	-
202.50	0.00	0.10	0.00	0.00	0.00	0.0 %	0	0	-
205.00	0.00	0.50	0.00	0.00	0.00	0.0 %	0	0	-

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
157.50	0.00	0.10	0.00	0.00	0.00	0.0 %	0	0	-
160.00	0.05	0.25	0.05	0.15	0.00	0.0 %	0	59	-
162.50	0.00	0.50	0.00	0.00	0.00	0.0 %	0	0	-
165.00	0.06	0.10	0.06	0.08	0.00	0.0 %	1	119	05/12/2023
167.50	0.10	0.10	0.10	0.10	0.00	0.0 %	0	1	-
170.00	0.05	0.05	0.05	0.05	-0.05	-50.0 %	3	61	05/12/2023
172.50	0.05	0.15	0.12	0.10	-0.12	-50.0 %	14	2	05/12/2023
175.00	0.10	0.20	0.12	0.15	-0.09	-42.86 %	2	285	05/12/2023
177.50	0.25	0.35	0.41	0.30	-0.09	-18.0 %	50	24	05/12/2023
180.00	0.60	0.80	0.89	0.70	0.04	4.71 %	109	65	05/12/2023
182.50	1.40	1.55	1.95	1.475	-0.02	-1.02 %	6	33	05/12/2023
185.00	2.65	2.85	3.60	2.75	0.50	16.13 %	10	49	05/12/2023
187.50	4.50	4.80	0.00	4.65	0.00	0.0 %	0	0	-
190.00	6.70	7.10	12.30	6.90	0.00	0.0 %	0	26	-
192.50	9.10	9.50	0.00	9.30	0.00	0.0 %	0	0	-
195.00	11.60	12.00	0.00	11.80	0.00	0.0 %	0	0	-
197.50	14.10	15.10	0.00	14.60	0.00	0.0 %	0	0	-
200.00	16.60	17.80	0.00	17.20	0.00	0.0 %	0	0	-
202.50	19.00	20.40	0.00	19.70	0.00	0.0 %	0	0	-
205.00	21.50	22.30	0.00	21.90	0.00	0.0 %	0	0	-

ADI Analog Devices Inc