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)

2025-09-04 15:59:59 ET (Delayed)
Bid: 
241.11
Ask: 
251.31
Vol: 
3,574,700
Last: 
246.08
Change: 
+0.01 (+0.0041%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 240.000
4.95
+0.35
6.2
7.6
198
0.55
0.8875
0.0369
198
ADI 242.500
4
+1
4
4.4
123
0.35
0.7895
0.0623
116
ADI 245.000
1.99
+0.14
2.2
2.9
33
0.38
0.6098
0.0891
246
ADI 247.500
0.72
-0.105
0.95
1.75
35
0.38
0.379
0.0907
113
ADI 250.000
0.35
+0.025
0.1
0.45
80
0.31
0.189
0.0634
148
ADI 252.500
0.16
-0.015
0.05
0.2
29
0.32
0.0845
0.0343
182
Fri Sep 05 2025
Strike
ADI 240.000
ADI 242.500
ADI 245.000
ADI 247.500
ADI 250.000
ADI 252.500
Puts
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 240.000
0.25
-0.775
0.2
0.35
181
0.39
-0.1125
0.0369
955
ADI 242.500
0.55
-1.15
0.45
0.65
62
0.35
-0.2105
0.0623
796
ADI 245.000
1.25
-1.675
1.1
1.3
21
0.33
-0.3903
0.0894
42
ADI 247.500
2.63
+0
1.7
3.8
0
0.39
-0.6233
0.0923
49
ADI 250.000
9.5
+2.7
4
4.4
10
0.3
-0.8189
0.0662
127
ADI 252.500
5.94
+0
6.1
6.8
0
0.28
-0.927
0.0352
18
Calls
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 240.000
7
+0.7
7.6
8.1
5
0.27
0.7496
0.0323
206
ADI 242.500
6
+1.3
5.8
6.2
4
0.26
0.6652
0.0382
8
ADI 245.000
4.2
+0.85
4.2
4.5
11
0.26
0.5659
0.0426
52
ADI 247.500
2.95
+0.475
2.1
3.2
8
0.25
0.4576
0.0438
12
ADI 250.000
1.58
+0.105
1.95
2.15
113
0.24
0.3504
0.0414
118
ADI 252.500
1.2
+0.275
1.2
1.35
8
0.24
0.253
0.0362
367
Fri Sep 12 2025
Strike
ADI 240.000
ADI 242.500
ADI 245.000
ADI 247.500
ADI 250.000
ADI 252.500
Puts
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 240.000
1.68
-0.695
1.3
1.55
15
0.26
-0.2523
0.0326
157
ADI 242.500
2.5
-0.8
2
2.7
12
0.26
-0.3376
0.0387
33
ADI 245.000
3.4
-1.05
2.95
3.2
18
0.25
-0.4381
0.043
39
ADI 247.500
4.3
-1.65
4.1
4.4
5
0.24
-0.5479
0.0444
21
ADI 250.000
6.35
-1.25
5.6
5.9
5
0.24
-0.6566
0.042
41
ADI 252.500
8.7
-0.85
7.3
7.7
1
0.24
-0.7554
0.0366
14
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 240.000
7
+0
8.9
9.3
0
0.27
0.7014
0.0262
1376
ADI 242.500
6.8
+0.45
7.2
7.6
1
0.26
0.6346
0.0291
26
ADI 245.000
5.4
+0.45
5.6
6
17
0.25
0.5601
0.0313
319
ADI 247.500
4.1
+0
4.3
4.6
0
0.25
0.4807
0.0322
51
ADI 250.000
2.7
-0.1
3.2
3.5
17
0.24
0.4001
0.0318
1618
ADI 252.500
1.37
-0.655
2.3
2.55
1
0.24
0.3223
0.0299
70
Fri Sep 19 2025
Strike
ADI 240.000
ADI 242.500
ADI 245.000
ADI 247.500
ADI 250.000
ADI 252.500
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 240.000
3.2
-0.55
2.5
2.7
18
0.27
-0.3014
0.0265
780
ADI 242.500
5.2
+0
3.2
3.5
0
0.26
-0.3692
0.0295
93
ADI 245.000
4.8
-1
4.1
4.4
4
0.25
-0.4448
0.0317
154
ADI 247.500
7.8
+0
5.2
5.6
0
0.24
-0.5256
0.0328
72
ADI 250.000
6.8
-1.9
6.6
7
9
0.24
-0.6078
0.0324
295
ADI 252.500
9.6
-0.85
8.2
8.6
1
0.23
-0.6876
0.0307
122
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 235.000
14
+0
13.6
14.8
0
0.29
0.7741
0.018
3
ADI 240.000
10
+0.85
10
10.4
1
0.26
0.6784
0.0225
15
ADI 245.000
6.37
+0.57
6.7
7.1
2
0.25
0.5591
0.0259
8
ADI 250.000
3.8
+0.1
4.2
4.6
2
0.24
0.4267
0.0266
116
ADI 255.000
1.95
+0
2.3
2.95
0
0.24
0.2981
0.0241
54
ADI 260.000
1.27
+0.145
1.25
1.65
1
0.23
0.1896
0.0192
439
Fri Sep 26 2025
Strike
ADI 235.000
ADI 240.000
ADI 245.000
ADI 250.000
ADI 255.000
ADI 260.000
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 235.000
2.57
-0.455
2.1
2.4
2
0.28
-0.2279
0.0182
37
ADI 240.000
4.96
+0.41
3.3
3.7
1
0.26
-0.3251
0.0228
22
ADI 245.000
7.7
+1.1
5
5.4
1
0.25
-0.4465
0.0264
10
ADI 250.000
8.7
+0
7.5
7.9
0
0.24
-0.582
0.0272
13
ADI 255.000
11.5
+0
10.7
11.1
0
0.23
-0.7147
0.025
26
ADI 260.000
0
+0
14.6
15
0
0.23
-0.8286
0.0203
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.