Cboe Global Markets

ADI - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Analog Devices, Inc. (adi)

2025-08-22 15:59:59 ET (Delayed)
Bid: 
252.26
Ask: 
253.89
Vol: 
4,990,768
Last: 
252.22
Change: 
+5.25 (+2.0817%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 245.000
9.05
+2.8
8.1
8.7
15
0.24
0.8046
0.0303
127
ADI 247.500
6.48
+1.83
6.2
6.7
21
0.24
0.7254
0.0381
90
ADI 250.000
4.2
+0.8
4.5
4.9
111
0.24
0.625
0.0448
306
ADI 252.500
3.2
+0.8
3.1
3.5
48
0.23
0.5097
0.0483
35
ADI 255.000
2.05
+0.35
1.4
2.45
321
0.23
0.389
0.0473
93
ADI 257.500
1.35
+0.15
0.65
1.45
101
0.23
0.2765
0.0418
90
Fri Aug 29 2025
Strike
ADI 245.000
ADI 247.500
ADI 250.000
ADI 252.500
ADI 255.000
ADI 257.500
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 245.000
1.33
-1.32
0.9
1.1
118
0.26
-0.1981
0.0308
44
ADI 247.500
1.88
-1.72
1.4
1.65
124
0.25
-0.2784
0.0387
37
ADI 250.000
2.27
-2.58
1.2
2.4
49
0.24
-0.3806
0.0455
25
ADI 252.500
3.5
-2.8
3.2
3.5
129
0.23
-0.4991
0.0492
2
ADI 255.000
4.36
-3.84
4.5
4.9
80
0.23
-0.6222
0.0482
0
ADI 257.500
0
+0
6.2
6.7
0
0.23
-0.7368
0.0425
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.