Analog Devices
ADI · NASDAQ
$397.05+$2.70 (+0.68%)TodayMarket closed ·
Prev close $394.35
ADI options chain
Calls and puts around the current price
By Fri, Oct 30 options price a move of ±$24.10 (6.1%), between $372.95 and $421.15.
- At-the-money implied volatility
- 44.8%
- Put/call open interest
- 1.04
- Total open interest
- 1.49K
- Underlying price
- $397.05
| Calls | Puts | |||||||
|---|---|---|---|---|---|---|---|---|
| Ask | Bid | Strike | Bid | Ask | ||||
| $22.80 | $20.70 | 382.5 | $4.60 | $7.60 | ||||
| $21.10 | $19.00 | 385 | $5.30 | $8.30 | ||||
| $19.40 | $17.50 | 387.5 | $6.20 | $8.60 | ||||
| $17.90 | $15.50 | 390 | $7.20 | $9.50 | ||||
| $16.50 | $14.30 | 392.5 | $8.20 | $10.50 | ||||
| $15.40 | $12.70 | 395 | $9.20 | $11.50 | ||||
ADI $397.05 | ||||||||
| $13.80 | $11.50 | 397.5 | $10.50 | $12.40 | ||||
| $12.60 | $10.60 | 400 | $11.80 | $14.50 | ||||
| $11.50 | $8.90 | 402.5 | $13.20 | $15.70 | ||||
| $10.40 | $8.40 | 405 | $14.70 | $17.20 | ||||
| $9.40 | $7.00 | 407.5 | $16.10 | $18.30 | ||||
| $8.60 | $6.60 | 410 | $17.60 | $20.20 | ||||
Volatility smile
Implied volatility by strike for Fri, Oct 30, calls and puts averaged.
Unusual options activity
The latest large trades, newest first
| Contract | Premium | Sentiment |
|---|---|---|
| ADI 480C Sep 17 | $106.68K | bullish |
| ADI 460C Jan 21 | $55.61K | neutral |
| ADI 390P Mar 19 | $259.06K | neutral |
| ADI 470C Jan 15 | $98.46K | neutral |
| ADI 380P Jun 17 | $315.20K | neutral |
| ADI 265C Oct 23 | $102.86K | neutral |
| ADI 350P Jan 15 | $97.96K | neutral |
| ADI 220C Oct 23 | $103.93K | neutral |
Information on this page is provided for informational purposes only and is not a recommendation to buy, sell or hold any security. Investing involves risk, including possible loss of principal. Market data is delayed at least 15 minutes and is provided without warranty. Analyst ratings, price targets and company data come from third-party sources. Past performance does not guarantee future results.