S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Analog Devices Inc (ADI)
Analog Devices Inc (ADI) Options

ADI Analog Devices Inc

197.94

0.00 (0.00%)

Pre Market

Last Updated: 19:37:00

Delayed by 15 minutes

ADI Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
172.50	23.50	27.10	0.00	25.30	0.00	0.00 %	0	0	-
175.00	21.90	24.30	0.00	23.10	0.00	0.00 %	0	0	-
177.50	19.10	21.00	10.95	20.05	0.00	0.00 %	0	3	-
180.00	16.10	18.50	5.90	17.30	0.00	0.00 %	0	6	-
182.50	13.60	17.10	6.40	15.35	0.00	0.00 %	0	7	-
185.00	12.50	14.90	6.11	13.70	0.00	0.00 %	0	33	-
187.50	8.80	11.30	9.80	10.05	0.00	0.00 %	0	207	-
190.00	7.50	9.50	6.07	8.50	0.00	0.00 %	0	188	-
192.50	4.00	7.80	6.20	5.90	1.35	27.84 %	2	177	26/4/2024
195.00	3.20	3.80	2.91	3.50	-0.19	-6.13 %	1	492	26/4/2024
197.50	1.65	1.80	2.10	1.725	0.45	27.27 %	27	130	26/4/2024
200.00	0.60	0.75	0.90	0.675	0.10	12.50 %	358	376	26/4/2024
202.50	0.15	0.20	0.35	0.175	0.00	0.00 %	4	105	26/4/2024
205.00	0.05	0.10	0.10	0.075	0.00	0.00 %	0	957	-
207.50	0.10	0.05	0.02	0.075	-0.08	-80.00 %	33	76	26/4/2024
210.00	0.13	0.05	0.13	0.09	0.00	0.00 %	0	642	-
212.50	0.00	1.35	0.00	0.00	0.00	0.00 %	0	0	-
215.00	0.10	0.15	0.10	0.125	0.00	0.00 %	0	60	-
217.50	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
220.00	0.05	1.30	0.05	0.675	0.00	0.00 %	0	134	-

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
172.50	2.06	1.35	2.06	1.705	0.00	0.00 %	0	26	-
175.00	0.04	0.10	0.06	0.07	0.02	50.00 %	1	631	25/4/2024
177.50	0.14	1.35	0.14	0.745	0.00	0.00 %	0	48	-
180.00	0.07	0.05	0.04	0.06	-0.03	-42.86 %	7	283	26/4/2024
182.50	0.05	1.30	0.05	0.675	0.00	0.00 %	0	124	-
185.00	0.10	1.30	0.10	0.70	0.00	0.00 %	0	435	-
187.50	0.05	0.10	0.06	0.075	-0.12	-66.67 %	5	151	26/4/2024
190.00	0.05	0.10	0.10	0.075	-0.38	-79.17 %	10	1,091	26/4/2024
192.50	0.10	0.20	0.14	0.15	-0.51	-78.46 %	51	232	26/4/2024
195.00	0.35	0.50	0.45	0.425	-0.93	-67.39 %	6	111	26/4/2024
197.50	1.15	1.30	1.15	1.225	-1.25	-52.08 %	28	160	26/4/2024
200.00	2.55	2.75	2.15	2.65	-2.05	-48.81 %	14	372	26/4/2024
202.50	3.90	5.80	3.60	4.85	0.00	0.00 %	0	13	-
205.00	5.30	7.60	5.80	6.45	0.00	0.00 %	0	1	-
207.50	8.20	11.40	0.00	9.80	0.00	0.00 %	0	0	-
210.00	10.50	13.50	8.80	12.00	0.00	0.00 %	0	0	-
212.50	12.60	14.90	0.00	13.75	0.00	0.00 %	0	0	-
215.00	16.00	18.60	0.00	17.30	0.00	0.00 %	0	0	-
217.50	18.40	21.20	0.00	19.80	0.00	0.00 %	0	0	-
220.00	21.40	23.30	0.00	22.35	0.00	0.00 %	0	0	-

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions