$373.26
-3.37-0.89%
al cierre: Aug 19, 5:00 PM EST
$377.10
3.841.03%
After hour: 7:46 PM EST
Analog Devices Inc Cadena de Opciones
ADINASDAQ
PRO
Dividendo: La fecha límite del dividendo es dentro de 13 días
Ganancias: Los beneficios de Q3 2026 se han publicado hoy antes de la apertura del mercado
Conferencia telefónica: La conferencia telefónica de hoy comenzó hace 15 horasHaz clic para ver el webcast
Analog Devices Options
View Analog Devices (ADI) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.74
P/C Ratio (OI)
0.88
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price134.7Jul 14, 2026
Change
-0%
Bid111.2
Ask115.4
volume0
Intrest1
Strike
260
260
Last Price0.32Aug 07, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest13
Last Price106Aug 18, 2026
Change
-0%
Bid101.3
Ask105.3
volume0
Intrest7
Strike
270
270
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest77
Last Price106.97Aug 11, 2026
Change
-0%
Bid91.6
Ask94.9
volume0
Intrest1
Strike
280
280
Last Price0.75Aug 05, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest255
Last Price91.5Aug 19, 2026
Change
-
Bid81.6
Ask84.8
volume1
Intrest0
Strike
290
290
Last Price0.06Aug 17, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest139
Last Price85.3Aug 12, 2026
Change
-0%
Bid71.6
Ask74.7
volume0
Intrest5
Strike
300
300
Last Price0.04Aug 19, 2026
Change
0.0133.33%
Bid-
Ask0.5
volume27
Intrest378
Last Price87.8Aug 17, 2026
Change
-0%
Bid66.6
Ask70.1
volume0
Intrest2
Strike
305
305
Last Price0.08Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest77
Last Price82.85Aug 17, 2026
Change
-0%
Bid61.6
Ask65.1
volume0
Intrest19
Strike
310
310
Last Price0.03Aug 19, 2026
Change
0.0666.67%
Bid-
Ask0.05
volume23
Intrest305
Last Price80.98Aug 17, 2026
Change
-0%
Bid56.6
Ask59.9
volume0
Intrest2
Strike
315
315
Last Price0.05Aug 19, 2026
Change
0.1270.59%
Bid-
Ask0.3
volume3
Intrest200
Last Price76.32Aug 17, 2026
Change
-0%
Bid51.6
Ask55.2
volume0
Intrest31
Strike
320
320
Last Price0.09Aug 19, 2026
Change
0.1155%
Bid-
Ask0.05
volume14
Intrest367
Last Price67.83Aug 17, 2026
Change
-0%
Bid46.6
Ask49.9
volume0
Intrest9
Strike
325
325
Last Price0.03Aug 19, 2026
Change
0.390.91%
Bid-
Ask0.05
volume190
Intrest274
Last Price48Aug 19, 2026
Change
3.98.84%
Bid41.7
Ask44.9
volume21
Intrest24
Strike
330
330
Last Price0.05Aug 19, 2026
Change
0.590.91%
Bid-
Ask0.1
volume272
Intrest665
Last Price38.9Aug 19, 2026
Change
1.453.59%
Bid36.7
Ask40.1
volume2
Intrest3
Strike
335
335
Last Price0.1Aug 19, 2026
Change
0.787.5%
Bid0.05
Ask0.15
volume221
Intrest329
Last Price35.68Aug 18, 2026
Change
-0%
Bid31.7
Ask35.1
volume0
Intrest29
Strike
340
340
Last Price0.2Aug 19, 2026
Change
0.9682.76%
Bid0.05
Ask0.65
volume316
Intrest773
Last Price36.7Aug 19, 2026
Change
2.356.84%
Bid26.6
Ask30
volume7
Intrest7
Strike
345
345
Last Price0.27Aug 19, 2026
Change
1.5685.25%
Bid0.1
Ask0.35
volume494
Intrest454
Last Price25.19Aug 19, 2026
Change
2.529.09%
Bid24.2
Ask27.8
volume11
Intrest22
Strike
347.5
347.5
Last Price0.26Aug 19, 2026
Change
1.9488.18%
Bid0.2
Ask0.4
volume263
Intrest106
Last Price23.22Aug 19, 2026
Change
6.7822.6%
Bid21.9
Ask25.3
volume5
Intrest27
Strike
350
350
Last Price0.24Aug 19, 2026
Change
2.3190.59%
Bid0.25
Ask0.6
volume332
Intrest1432
Last Price20.65Aug 19, 2026
Change
2.8912.28%
Bid19.1
Ask22.6
volume1
Intrest12
Strike
352.5
352.5
Last Price0.62Aug 19, 2026
Change
2.6681.1%
Bid0.25
Ask1
volume15
Intrest109
Last Price18.25Aug 19, 2026
Change
3.5916.44%
Bid17
Ask20.8
volume1
Intrest124
Strike
355
355
Last Price0.58Aug 19, 2026
Change
3.3785.32%
Bid0.4
Ask0.75
volume197
Intrest720
Last Price19.35Aug 19, 2026
Change
7.4527.8%
Bid14.8
Ask18.4
volume1
Intrest1
Strike
357.5
357.5
Last Price0.72Aug 19, 2026
Change
3.6883.64%
Bid0.5
Ask1.1
volume51
Intrest253
Last Price20Aug 19, 2026
Change
2.413.64%
Bid12.5
Ask16.2
volume1
Intrest11
Strike
360
360
Last Price1.1Aug 19, 2026
Change
3.978%
Bid0.9
Ask2
volume635
Intrest1842
Last Price19.12Aug 19, 2026
Change
6.1424.31%
Bid10.6
Ask13.4
volume1
Intrest1
Strike
362.5
362.5
Last Price1.22Aug 19, 2026
Change
5.381.29%
Bid0.7
Ask2.75
volume134
Intrest308
Last Price17.13Aug 19, 2026
Change
1.137.06%
Bid8.8
Ask11.7
volume2
Intrest38
Strike
365
365
Last Price2.01Aug 19, 2026
Change
4.5669.41%
Bid0.85
Ask2.5
volume72
Intrest1249
Last Price10.6Aug 19, 2026
Change
3.926.9%
Bid7.2
Ask10.3
volume2
Intrest21
Strike
367.5
367.5
Last Price2.55Aug 19, 2026
Change
5.5568.52%
Bid1.65
Ask3.3
volume79
Intrest729
Last Price8.2Aug 19, 2026
Change
642.25%
Bid5.7
Ask8.4
volume86
Intrest130
Strike
370
370
Last Price3.5Aug 19, 2026
Change
5.6261.62%
Bid2.95
Ask5.3
volume337
Intrest1045
Last Price5.25Aug 19, 2026
Change
860.38%
Bid4.2
Ask6.9
volume101
Intrest183
Strike
372.5
372.5
Last Price4Aug 19, 2026
Change
5.557.89%
Bid3.6
Ask6.5
volume23
Intrest105
Last Price5Aug 19, 2026
Change
7.660.32%
Bid3
Ask5.2
volume195
Intrest245
Strike
375
375
Last Price6.5Aug 19, 2026
Change
4.4640.69%
Bid5.2
Ask6.9
volume120
Intrest246
Last Price4.21Aug 19, 2026
Change
7.2163.13%
Bid2.2
Ask4.4
volume82
Intrest118
Strike
377.5
377.5
Last Price6.14Aug 19, 2026
Change
6.7652.4%
Bid6.1
Ask9
volume20
Intrest86
Last Price3.21Aug 19, 2026
Change
6.7967.9%
Bid1.5
Ask3.2
volume333
Intrest388
Strike
380
380
Last Price7.94Aug 19, 2026
Change
5.8542.42%
Bid8
Ask10.8
volume68
Intrest243
Last Price2.8Aug 19, 2026
Change
6.1568.72%
Bid0.9
Ask3.3
volume85
Intrest108
Strike
382.5
382.5
Last Price7.4Aug 19, 2026
Change
9.7556.85%
Bid9.8
Ask12.9
volume5
Intrest75
Last Price1.52Aug 19, 2026
Change
6.0880%
Bid0.8
Ask1.95
volume68
Intrest153
Strike
385
385
Last Price9.66Aug 19, 2026
Change
8.2846.15%
Bid11.2
Ask15
volume422
Intrest466
Last Price1.21Aug 19, 2026
Change
5.9983.19%
Bid0.5
Ask1.55
volume14
Intrest245
Strike
387.5
387.5
Last Price16.7Aug 19, 2026
Change
3.6417.9%
Bid14.1
Ask17.1
volume11
Intrest138
Last Price1.01Aug 19, 2026
Change
4.9783.11%
Bid0.2
Ask1.8
volume120
Intrest819
Strike
390
390
Last Price11Aug 19, 2026
Change
9.746.86%
Bid15.7
Ask19.2
volume48
Intrest293
Last Price0.64Aug 19, 2026
Change
3.9686.09%
Bid0.4
Ask0.7
volume186
Intrest115
Strike
392.5
392.5
Last Price16.8Aug 19, 2026
Change
6.929.11%
Bid18
Ask21.5
volume1
Intrest36
Last Price0.37Aug 19, 2026
Change
4.6192.57%
Bid0.25
Ask0.7
volume92
Intrest920
Strike
395
395
Last Price17.2Aug 19, 2026
Change
9.3435.19%
Bid20.3
Ask23.9
volume112
Intrest127
Last Price0.7Aug 19, 2026
Change
3.5583.53%
Bid0.05
Ask1.15
volume43
Intrest938
Strike
397.5
397.5
Last Price25.44Aug 19, 2026
Change
0.311.2%
Bid22.7
Ask26.3
volume4
Intrest154
Last Price0.28Aug 19, 2026
Change
3.4692.51%
Bid0.2
Ask0.35
volume411
Intrest474
Strike
400
400
Last Price23.9Aug 19, 2026
Change
3.813.72%
Bid25.2
Ask28.7
volume14
Intrest198
Last Price0.38Aug 19, 2026
Change
2.3285.93%
Bid0.05
Ask0.95
volume108
Intrest236
Strike
405
405
Last Price32Aug 18, 2026
Change
-0%
Bid29.8
Ask33.8
volume0
Intrest19
Last Price0.12Aug 19, 2026
Change
1.994.06%
Bid-
Ask0.3
volume276
Intrest1318
Strike
410
410
Last Price31.9Aug 19, 2026
Change
7.118.21%
Bid35.3
Ask38.6
volume2
Intrest21
Last Price0.15Aug 19, 2026
Change
1.3489.93%
Bid-
Ask0.4
volume145
Intrest313
Strike
415
415
Last Price-
Change
-
Bid40.1
Ask43.6
volume0
Intrest0
Last Price0.05Aug 19, 2026
Change
1.0495.41%
Bid0.05
Ask1.15
volume166
Intrest402
Strike
420
420
Last Price45.5Aug 19, 2026
Change
12.15%
Bid45.1
Ask48.6
volume1
Intrest15
Last Price0.05Aug 19, 2026
Change
195.24%
Bid-
Ask0.1
volume176
Intrest201
Strike
425
425
Last Price51.68Aug 18, 2026
Change
-0%
Bid50.1
Ask53.6
volume0
Intrest2
Last Price0.04Aug 19, 2026
Change
0.4391.49%
Bid-
Ask0.05
volume139
Intrest358
Strike
430
430
Last Price59.9Aug 19, 2026
Change
5.598.54%
Bid55.1
Ask58.6
volume5
Intrest4
Last Price0.03Aug 19, 2026
Change
0.2790%
Bid-
Ask0.2
volume134
Intrest249
Strike
435
435
Last Price-
Change
-
Bid60.1
Ask63.6
volume0
Intrest0
Last Price0.02Aug 19, 2026
Change
0.2692.86%
Bid-
Ask0.05
volume15
Intrest463
Strike
440
440
Last Price74.53Jul 27, 2026
Change
-0%
Bid65
Ask68.6
volume0
Intrest13
Last Price0.1Aug 19, 2026
Change
0.2873.68%
Bid-
Ask0.05
volume5
Intrest201
Strike
445
445
Last Price69.2Aug 19, 2026
Change
-
Bid70.4
Ask73.6
volume2
Intrest0
Last Price0.03Aug 19, 2026
Change
0.1280%
Bid-
Ask0.05
volume15
Intrest140
Strike
450
450
Last Price75.9Aug 19, 2026
Change
0.10.13%
Bid75.1
Ask78.6
volume1
Intrest12
Last Price0.14Aug 19, 2026
Change
0.0216.67%
Bid-
Ask0.1
volume1
Intrest43
Strike
455
455
Last Price-
Change
-
Bid79.9
Ask83.6
volume0
Intrest0
Last Price0.03Aug 19, 2026
Change
0.02200%
Bid-
Ask0.05
volume26
Intrest159
Strike
460
460
Last Price86.3Aug 19, 2026
Change
-
Bid85.3
Ask88.6
volume21
Intrest0
Last Price0.02Aug 19, 2026
Change
0.2592.59%
Bid-
Ask0.05
volume1
Intrest142
Strike
470
470
Last Price-
Change
-
Bid94.9
Ask98.6
volume0
Intrest0
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.1
volume1
Intrest341
Strike
480
480
Last Price-
Change
-
Bid105.2
Ask108.6
volume0
Intrest0
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest24
Strike
490
490
Last Price132.5Aug 03, 2026
Change
-0%
Bid115
Ask118.6
volume0
Intrest0
Last Price0.33Aug 10, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest48
Strike
500
500
Last Price-
Change
-
Bid124.7
Ask129
volume0
Intrest0
Last Price1.2Aug 06, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest33
Strike
510
510
Last Price122Aug 07, 2026
Change
-0%
Bid134.7
Ask139
volume0
Intrest0
Last Price0.1Aug 13, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest63
Strike
520
520
Last Price-
Change
-
Bid144.7
Ask149
volume0
Intrest0
Last Price1.39Jul 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
530
530
Last Price-
Change
-
Bid154.6
Ask158.8
volume0
Intrest0
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest32
Strike
540
540
Last Price-
Change
-
Bid164.6
Ask168.8
volume0
Intrest0
Last Price1.46Jul 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
550
550
Last Price170.6Jul 22, 2026
Change
-0%
Bid174.6
Ask178.8
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest45
Strike
560
560
Last Price-
Change
-
Bid184.6
Ask188.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid194.6
Ask198.9
volume0
Intrest0
Last Price1.6Jun 29, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest2
Strike
580
580
Last Price202.8Jul 24, 2026
Change
-0%
Bid204.8
Ask208.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
590
590
Last Price203.6Jul 13, 2026
Change
-0%
Bid214.6
Ask218.9
volume0
Intrest0
Last Price0.55Jul 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
600
600
Last Price202.89Jul 14, 2026
Change
-0%
Bid224.6
Ask228.9
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest200
Strike
610
610
Last Price252.4Jul 29, 2026
Change
-0%
Bid234.6
Ask238.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
620
620
Last Price222.5Jun 30, 2026
Change
-0%
Bid244.8
Ask249
volume0
Intrest0
Last Price0.51Jul 02, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest10
Strike
630
630
Last Price252.2Jul 07, 2026
Change
-0%
Bid254.6
Ask258.9
volume0
Intrest0