call$335.00
2026-10-30- Bid
- $54.70
- Ask
- $58.70
- Last / Mark
- $46.73 / $56.70
- Vol / OI
- 1 / 1
- Last trade (ET)
- Sep 18, 2026, 3:56 PM
- IV
- 66.31%
NASDAQ · Options
Analog Devices (ADI) Options Chain, IV & Open Interest
Options chain for ADI: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $391.07+1.38%
- Oct 23, 2026, 4:00 PM EDT · Prices may be delayed
Data dates
Prices as of Oct 23, 4:00 PM EDT · Fundamentals checked Oct 24, 6:07 PM EDT · Statement period ended Aug 1, 2026
- Displayed contracts
- 64
- Updated Oct 24, 2026
- Selected expiration
- 2026-10-30
- Selected expiry · 64 contracts
- Put / call volume ratio
- 0.29
- Selected expiry · Puts 1.0K · Calls 3.6K
- Put / call OI (selected expiry)
- 0.67
- Puts 814 · Calls 1.2K
Expiration strip
Choose an expiration.
Options surface
ADI 2026-10-30 — the listed strikes, with IV.
Nearest spot strike $390.00
| Contract ID | Type | Expiry | Strike | Bid | Ask | Last | Mark | Contract volume | Open interest | Feed date | Last trade (ET) | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADI261030C00335000 | call | 2026-10-30 | $335.00 | $54.70 | $58.70 | $46.73 | $56.70 | 1 | 1 | 2026-10-24 | Sep 18, 2026, 3:56 PM | 66.31% |
| ADI261030C00340000 | call | 2026-10-30 | $340.00 | $49.80 | $53.00 | $42.73 | $51.40 | 1 | 1 | 2026-10-24 | Sep 18, 2026, 3:56 PM | 54.15% |
| ADI261030C00350000 | call | 2026-10-30 | $350.00 | $40.20 | $43.20 | $42.00 | $41.70 | 15 | 1 | 2026-10-24 | Oct 23, 2026, 3:19 PM | 50.66% |
| ADI261030C00365000 | call | 2026-10-30 | $365.00 | $26.40 | $30.20 | $30.30 | $28.30 | - | 1 | 2026-10-24 | Sep 23, 2026, 10:22 AM | 50.28% |
| ADI261030C00370000 | call | 2026-10-30 | $370.00 | $22.20 | $25.00 | $32.60 | $23.60 | 4 | 6 | 2026-10-24 | Oct 15, 2026, 10:39 AM | 54.87% |
| ADI261030C00375000 | call | 2026-10-30 | $375.00 | $18.50 | $21.30 | $19.95 | $19.90 | 2 | 6 | 2026-10-24 | Oct 23, 2026, 3:41 PM | 54.49% |
| ADI261030C00380000 | call | 2026-10-30 | $380.00 | $14.90 | $17.50 | $16.40 | $16.20 | 2 | 50 | 2026-10-24 | Oct 23, 2026, 9:38 AM | 52.11% |
| ADI261030C00385000 | call | 2026-10-30 | $385.00 | $11.70 | $14.50 | $13.80 | $13.10 | 1 | 16 | 2026-10-24 | Oct 22, 2026, 11:40 AM | 52.27% |
| ADI261030C00390000 | call | 2026-10-30 | $390.00 | $9.00 | $11.20 | $9.40 | $10.10 | 5 | 32 | 2026-10-24 | Oct 23, 2026, 3:51 PM | 49.40% |
| ADI261030C00395000 | call | 2026-10-30 | $395.00 | $6.50 | $8.90 | $7.70 | $7.70 | 2 | 33 | 2026-10-24 | Oct 23, 2026, 2:37 PM | 49.52% |
| ADI261030C00397500 | call | 2026-10-30 | $397.50 | $5.20 | $7.30 | $7.00 | $6.25 | 198 | 1 | 2026-10-24 | Oct 23, 2026, 2:36 PM | 46.80% |
| ADI261030C00400000 | call | 2026-10-30 | $400.00 | $4.90 | $6.20 | $5.50 | $5.55 | 1,213 | 14 | 2026-10-24 | Oct 23, 2026, 3:53 PM | 45.95% |
| ADI261030C00402500 | call | 2026-10-30 | $402.50 | $3.50 | $5.50 | $5.35 | $4.50 | 861 | 6 | 2026-10-24 | Oct 23, 2026, 3:41 PM | 46.61% |
| ADI261030C00405000 | call | 2026-10-30 | $405.00 | $2.65 | $5.70 | $4.20 | $4.18 | 69 | 19 | 2026-10-24 | Oct 23, 2026, 2:38 PM | 51.53% |
| ADI261030C00407500 | call | 2026-10-30 | $407.50 | $2.65 | $4.90 | $3.50 | $3.78 | 10 | 4 | 2026-10-24 | Oct 23, 2026, 2:38 PM | 51.06% |
| ADI261030C00410000 | call | 2026-10-30 | $410.00 | $2.10 | $3.40 | $3.27 | $2.75 | 1,082 | 271 | 2026-10-24 | Oct 23, 2026, 3:14 PM | 46.06% |
| ADI261030C00415000 | call | 2026-10-30 | $415.00 | $1.50 | $2.25 | $1.83 | $1.88 | 7 | 40 | 2026-10-24 | Oct 23, 2026, 2:55 PM | 44.75% |
| ADI261030C00417500 | call | 2026-10-30 | $417.50 | $1.20 | $2.40 | $2.05 | $1.80 | 1 | 42 | 2026-10-24 | Oct 23, 2026, 2:18 PM | 48.67% |
| ADI261030C00420000 | call | 2026-10-30 | $420.00 | $0.85 | $2.55 | $1.35 | $1.70 | 8 | 36 | 2026-10-24 | Oct 23, 2026, 3:45 PM | 52.56% |
| ADI261030C00425000 | call | 2026-10-30 | $425.00 | $0.45 | $2.35 | $1.50 | $1.40 | 19 | 194 | 2026-10-24 | Oct 22, 2026, 1:18 PM | 56.49% |
| ADI261030C00427500 | call | 2026-10-30 | $427.50 | $0.35 | $2.90 | $6.60 | $1.63 | 2 | 2 | 2026-10-24 | Oct 16, 2026, 10:50 AM | 52.88% |
| ADI261030C00430000 | call | 2026-10-30 | $430.00 | $0.20 | $1.20 | $1.05 | $0.70 | 2 | 20 | 2026-10-24 | Oct 22, 2026, 1:28 PM | 51.00% |
| ADI261030C00435000 | call | 2026-10-30 | $435.00 | $0.00 | $2.25 | $0.70 | $1.13 | 3 | 26 | 2026-10-24 | Oct 22, 2026, 1:31 PM | 54.61% |
| ADI261030C00440000 | call | 2026-10-30 | $440.00 | $0.00 | $2.60 | $0.45 | $1.30 | 1 | 44 | 2026-10-24 | Oct 23, 2026, 9:44 AM | 61.04% |
| ADI261030C00445000 | call | 2026-10-30 | $445.00 | $0.00 | $2.45 | $0.30 | $1.23 | 42 | 53 | 2026-10-24 | Oct 22, 2026, 1:23 PM | 64.40% |
| ADI261030C00450000 | call | 2026-10-30 | $450.00 | $0.00 | $1.75 | $0.10 | $0.88 | 1 | 47 | 2026-10-24 | Oct 23, 2026, 10:19 AM | 63.67% |
| ADI261030C00455000 | call | 2026-10-30 | $455.00 | $0.00 | $2.15 | $0.92 | $1.08 | 2 | 2 | 2026-10-24 | Oct 20, 2026, 2:38 PM | 70.53% |
| ADI261030C00460000 | call | 2026-10-30 | $460.00 | $0.00 | $2.15 | $0.05 | $1.08 | 3 | 156 | 2026-10-24 | Oct 22, 2026, 1:15 PM | 74.41% |
| ADI261030C00465000 | call | 2026-10-30 | $465.00 | $0.00 | $2.20 | $0.15 | $1.10 | 1 | 27 | 2026-10-24 | Oct 20, 2026, 11:45 AM | 78.56% |
| ADI261030C00470000 | call | 2026-10-30 | $470.00 | $0.00 | $2.15 | $0.60 | $1.08 | 10 | 65 | 2026-10-24 | Oct 13, 2026, 9:43 AM | 81.91% |
| ADI261030C00475000 | call | 2026-10-30 | $475.00 | $0.00 | $2.15 | $2.50 | $1.08 | - | 3 | 2026-10-24 | Oct 12, 2026, 11:04 AM | 85.55% |
| ADI261030C00480000 | call | 2026-10-30 | $480.00 | $0.00 | $2.15 | $1.20 | $1.08 | - | 1 | 2026-10-24 | Sep 22, 2026, 3:52 PM | 89.11% |
| ADI261030C00490000 | call | 2026-10-30 | $490.00 | $0.00 | $2.15 | $2.40 | $1.08 | 3 | 4 | 2026-10-24 | Oct 12, 2026, 11:04 AM | 96.04% |
| ADI261030P00295000 | put | 2026-10-30 | $295.00 | $0.00 | $2.20 | $0.91 | $1.10 | 8 | 9 | 2026-10-24 | Oct 2, 2026, 9:30 AM | 121.36% |
| ADI261030P00315000 | put | 2026-10-30 | $315.00 | $0.00 | $2.20 | $1.42 | $1.10 | - | 1 | 2026-10-24 | Sep 23, 2026, 9:53 AM | 97.61% |
| ADI261030P00320000 | put | 2026-10-30 | $320.00 | — | — | $4.90 | Last $4.90 | 2 | 0 | 2026-10-24 | Sep 14, 2026, 10:31 AM | 25.00% |
| ADI261030P00325000 | put | 2026-10-30 | $325.00 | $0.00 | $2.45 | $1.09 | $1.23 | 2 | 7 | 2026-10-24 | Oct 20, 2026, 2:38 PM | 88.09% |
| ADI261030P00330000 | put | 2026-10-30 | $330.00 | $0.00 | $2.55 | $1.12 | $1.28 | 2 | 9 | 2026-10-24 | Oct 2, 2026, 10:17 AM | 83.03% |
| ADI261030P00335000 | put | 2026-10-30 | $335.00 | $0.00 | $2.70 | $1.42 | $1.35 | 2 | 5 | 2026-10-24 | Oct 15, 2026, 9:43 AM | 78.25% |
| ADI261030P00340000 | put | 2026-10-30 | $340.00 | $0.00 | $0.65 | $1.14 | $0.33 | 4 | 15 | 2026-10-24 | Oct 20, 2026, 11:49 AM | 54.00% |
| ADI261030P00345000 | put | 2026-10-30 | $345.00 | $0.00 | $2.70 | $0.52 | $1.35 | 2 | 21 | 2026-10-24 | Oct 23, 2026, 2:38 PM | 66.50% |
| ADI261030P00350000 | put | 2026-10-30 | $350.00 | $0.30 | $1.80 | $1.60 | $1.05 | 39 | 95 | 2026-10-24 | Oct 22, 2026, 3:57 PM | 56.91% |
| ADI261030P00355000 | put | 2026-10-30 | $355.00 | $0.35 | $1.50 | $1.18 | $0.93 | 3 | 17 | 2026-10-24 | Oct 23, 2026, 2:56 PM | 56.35% |
| ADI261030P00360000 | put | 2026-10-30 | $360.00 | $1.05 | $2.05 | $1.60 | $1.55 | 3 | 73 | 2026-10-24 | Oct 23, 2026, 2:56 PM | 50.78% |
| ADI261030P00365000 | put | 2026-10-30 | $365.00 | $0.80 | $3.30 | $2.39 | $2.05 | 4 | 34 | 2026-10-24 | Oct 20, 2026, 11:49 AM | 58.12% |
| ADI261030P00370000 | put | 2026-10-30 | $370.00 | $2.50 | $3.70 | $3.14 | $3.10 | 4 | 55 | 2026-10-24 | Oct 23, 2026, 3:40 PM | 53.43% |
| ADI261030P00375000 | put | 2026-10-30 | $375.00 | $2.50 | $4.30 | $4.24 | $3.40 | 4 | 17 | 2026-10-24 | Oct 23, 2026, 3:40 PM | 49.27% |
| ADI261030P00380000 | put | 2026-10-30 | $380.00 | $4.80 | $6.90 | $6.00 | $5.85 | 74 | 27 | 2026-10-24 | Oct 23, 2026, 3:54 PM | 54.50% |
| ADI261030P00382500 | put | 2026-10-30 | $382.50 | $5.40 | $7.60 | $6.95 | $6.50 | 785 | 64 | 2026-10-24 | Oct 23, 2026, 3:41 PM | 53.25% |
| ADI261030P00385000 | put | 2026-10-30 | $385.00 | $6.40 | $8.90 | $7.52 | $7.65 | 1 | 34 | 2026-10-24 | Oct 23, 2026, 2:43 PM | 54.52% |
| ADI261030P00387500 | put | 2026-10-30 | $387.50 | $7.40 | $9.90 | $8.95 | $8.65 | 5 | 30 | 2026-10-24 | Oct 23, 2026, 3:57 PM | 53.94% |
| ADI261030P00390000 | put | 2026-10-30 | $390.00 | $8.60 | $11.10 | $10.51 | $9.85 | 4 | 46 | 2026-10-24 | Oct 23, 2026, 3:54 PM | 53.91% |
| ADI261030P00392500 | put | 2026-10-30 | $392.50 | $9.70 | $12.30 | $12.24 | $11.00 | 4 | 41 | 2026-10-24 | Oct 23, 2026, 9:51 AM | 53.47% |
| ADI261030P00395000 | put | 2026-10-30 | $395.00 | $10.90 | $13.60 | $13.68 | $12.25 | 4 | 79 | 2026-10-24 | Oct 23, 2026, 9:51 AM | 53.11% |
| ADI261030P00397500 | put | 2026-10-30 | $397.50 | $12.40 | $15.00 | $13.00 | $13.70 | 5 | 8 | 2026-10-24 | Oct 22, 2026, 10:05 AM | 52.81% |
| ADI261030P00400000 | put | 2026-10-30 | $400.00 | $13.70 | $16.50 | $15.88 | $15.10 | 2 | 33 | 2026-10-24 | Oct 23, 2026, 12:56 PM | 52.58% |
| ADI261030P00402500 | put | 2026-10-30 | $402.50 | $15.50 | $18.10 | $16.05 | $16.80 | 1 | 4 | 2026-10-24 | Oct 22, 2026, 10:04 AM | 52.44% |
| ADI261030P00405000 | put | 2026-10-30 | $405.00 | $16.60 | $19.80 | $17.80 | $18.20 | 49 | 38 | 2026-10-24 | Oct 16, 2026, 3:35 PM | 52.41% |
| ADI261030P00407500 | put | 2026-10-30 | $407.50 | $18.50 | $21.60 | $20.10 | $20.05 | 1 | 25 | 2026-10-24 | Oct 23, 2026, 3:15 PM | 52.50% |
| ADI261030P00410000 | put | 2026-10-30 | $410.00 | $20.40 | $23.50 | $15.60 | $21.95 | 1 | 1 | 2026-10-24 | Oct 16, 2026, 12:52 PM | 52.78% |
| ADI261030P00415000 | put | 2026-10-30 | $415.00 | $24.20 | $27.60 | $21.50 | $25.90 | 4 | 14 | 2026-10-24 | Oct 12, 2026, 10:12 AM | 54.08% |
| ADI261030P00417500 | put | 2026-10-30 | $417.50 | $26.30 | $29.80 | $20.30 | $28.05 | 2 | 2 | 2026-10-24 | Oct 16, 2026, 12:50 PM | 55.26% |
| ADI261030P00420000 | put | 2026-10-30 | $420.00 | $28.60 | $32.00 | $16.60 | $30.30 | - | 10 | 2026-10-24 | Oct 5, 2026, 3:18 PM | 56.21% |
| ADI261030P00500000 | put | 2026-10-30 | $500.00 | $107.40 | $111.10 | $136.00 | $109.25 | - | 0 | 2026-10-24 | Sep 15, 2026, 9:45 AM | 83.98% |
call$340.00
2026-10-30- Bid
- $49.80
- Ask
- $53.00
- Last / Mark
- $42.73 / $51.40
- Vol / OI
- 1 / 1
- Last trade (ET)
- Sep 18, 2026, 3:56 PM
- IV
- 54.15%
call$350.00
2026-10-30- Bid
- $40.20
- Ask
- $43.20
- Last / Mark
- $42.00 / $41.70
- Vol / OI
- 15 / 1
- Last trade (ET)
- Oct 23, 2026, 3:19 PM
- IV
- 50.66%
call$365.00
2026-10-30- Bid
- $26.40
- Ask
- $30.20
- Last / Mark
- $30.30 / $28.30
- Vol / OI
- - / 1
- Last trade (ET)
- Sep 23, 2026, 10:22 AM
- IV
- 50.28%
call$370.00
2026-10-30- Bid
- $22.20
- Ask
- $25.00
- Last / Mark
- $32.60 / $23.60
- Vol / OI
- 4 / 6
- Last trade (ET)
- Oct 15, 2026, 10:39 AM
- IV
- 54.87%
call$375.00
2026-10-30- Bid
- $18.50
- Ask
- $21.30
- Last / Mark
- $19.95 / $19.90
- Vol / OI
- 2 / 6
- Last trade (ET)
- Oct 23, 2026, 3:41 PM
- IV
- 54.49%
call$380.00
2026-10-30- Bid
- $14.90
- Ask
- $17.50
- Last / Mark
- $16.40 / $16.20
- Vol / OI
- 2 / 50
- Last trade (ET)
- Oct 23, 2026, 9:38 AM
- IV
- 52.11%
call$385.00
2026-10-30- Bid
- $11.70
- Ask
- $14.50
- Last / Mark
- $13.80 / $13.10
- Vol / OI
- 1 / 16
- Last trade (ET)
- Oct 22, 2026, 11:40 AM
- IV
- 52.27%
call$390.00
2026-10-30- Bid
- $9.00
- Ask
- $11.20
- Last / Mark
- $9.40 / $10.10
- Vol / OI
- 5 / 32
- Last trade (ET)
- Oct 23, 2026, 3:51 PM
- IV
- 49.40%
call$395.00
2026-10-30- Bid
- $6.50
- Ask
- $8.90
- Last / Mark
- $7.70 / $7.70
- Vol / OI
- 2 / 33
- Last trade (ET)
- Oct 23, 2026, 2:37 PM
- IV
- 49.52%
call$397.50
2026-10-30- Bid
- $5.20
- Ask
- $7.30
- Last / Mark
- $7.00 / $6.25
- Vol / OI
- 198 / 1
- Last trade (ET)
- Oct 23, 2026, 2:36 PM
- IV
- 46.80%
call$400.00
2026-10-30- Bid
- $4.90
- Ask
- $6.20
- Last / Mark
- $5.50 / $5.55
- Vol / OI
- 1,213 / 14
- Last trade (ET)
- Oct 23, 2026, 3:53 PM
- IV
- 45.95%
call$402.50
2026-10-30- Bid
- $3.50
- Ask
- $5.50
- Last / Mark
- $5.35 / $4.50
- Vol / OI
- 861 / 6
- Last trade (ET)
- Oct 23, 2026, 3:41 PM
- IV
- 46.61%
call$405.00
2026-10-30- Bid
- $2.65
- Ask
- $5.70
- Last / Mark
- $4.20 / $4.18
- Vol / OI
- 69 / 19
- Last trade (ET)
- Oct 23, 2026, 2:38 PM
- IV
- 51.53%
call$407.50
2026-10-30- Bid
- $2.65
- Ask
- $4.90
- Last / Mark
- $3.50 / $3.78
- Vol / OI
- 10 / 4
- Last trade (ET)
- Oct 23, 2026, 2:38 PM
- IV
- 51.06%
call$410.00
2026-10-30- Bid
- $2.10
- Ask
- $3.40
- Last / Mark
- $3.27 / $2.75
- Vol / OI
- 1,082 / 271
- Last trade (ET)
- Oct 23, 2026, 3:14 PM
- IV
- 46.06%
call$415.00
2026-10-30- Bid
- $1.50
- Ask
- $2.25
- Last / Mark
- $1.83 / $1.88
- Vol / OI
- 7 / 40
- Last trade (ET)
- Oct 23, 2026, 2:55 PM
- IV
- 44.75%
call$417.50
2026-10-30- Bid
- $1.20
- Ask
- $2.40
- Last / Mark
- $2.05 / $1.80
- Vol / OI
- 1 / 42
- Last trade (ET)
- Oct 23, 2026, 2:18 PM
- IV
- 48.67%
call$420.00
2026-10-30- Bid
- $0.85
- Ask
- $2.55
- Last / Mark
- $1.35 / $1.70
- Vol / OI
- 8 / 36
- Last trade (ET)
- Oct 23, 2026, 3:45 PM
- IV
- 52.56%
call$425.00
2026-10-30- Bid
- $0.45
- Ask
- $2.35
- Last / Mark
- $1.50 / $1.40
- Vol / OI
- 19 / 194
- Last trade (ET)
- Oct 22, 2026, 1:18 PM
- IV
- 56.49%
call$427.50
2026-10-30- Bid
- $0.35
- Ask
- $2.90
- Last / Mark
- $6.60 / $1.63
- Vol / OI
- 2 / 2
- Last trade (ET)
- Oct 16, 2026, 10:50 AM
- IV
- 52.88%
call$430.00
2026-10-30- Bid
- $0.20
- Ask
- $1.20
- Last / Mark
- $1.05 / $0.70
- Vol / OI
- 2 / 20
- Last trade (ET)
- Oct 22, 2026, 1:28 PM
- IV
- 51.00%
call$435.00
2026-10-30- Bid
- $0.00
- Ask
- $2.25
- Last / Mark
- $0.70 / $1.13
- Vol / OI
- 3 / 26
- Last trade (ET)
- Oct 22, 2026, 1:31 PM
- IV
- 54.61%
call$440.00
2026-10-30- Bid
- $0.00
- Ask
- $2.60
- Last / Mark
- $0.45 / $1.30
- Vol / OI
- 1 / 44
- Last trade (ET)
- Oct 23, 2026, 9:44 AM
- IV
- 61.04%
call$445.00
2026-10-30- Bid
- $0.00
- Ask
- $2.45
- Last / Mark
- $0.30 / $1.23
- Vol / OI
- 42 / 53
- Last trade (ET)
- Oct 22, 2026, 1:23 PM
- IV
- 64.40%
call$450.00
2026-10-30- Bid
- $0.00
- Ask
- $1.75
- Last / Mark
- $0.10 / $0.88
- Vol / OI
- 1 / 47
- Last trade (ET)
- Oct 23, 2026, 10:19 AM
- IV
- 63.67%
call$455.00
2026-10-30- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $0.92 / $1.08
- Vol / OI
- 2 / 2
- Last trade (ET)
- Oct 20, 2026, 2:38 PM
- IV
- 70.53%
call$460.00
2026-10-30- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $0.05 / $1.08
- Vol / OI
- 3 / 156
- Last trade (ET)
- Oct 22, 2026, 1:15 PM
- IV
- 74.41%
call$465.00
2026-10-30- Bid
- $0.00
- Ask
- $2.20
- Last / Mark
- $0.15 / $1.10
- Vol / OI
- 1 / 27
- Last trade (ET)
- Oct 20, 2026, 11:45 AM
- IV
- 78.56%
call$470.00
2026-10-30- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $0.60 / $1.08
- Vol / OI
- 10 / 65
- Last trade (ET)
- Oct 13, 2026, 9:43 AM
- IV
- 81.91%
call$475.00
2026-10-30- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $2.50 / $1.08
- Vol / OI
- - / 3
- Last trade (ET)
- Oct 12, 2026, 11:04 AM
- IV
- 85.55%
call$480.00
2026-10-30- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $1.20 / $1.08
- Vol / OI
- - / 1
- Last trade (ET)
- Sep 22, 2026, 3:52 PM
- IV
- 89.11%
call$490.00
2026-10-30- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $2.40 / $1.08
- Vol / OI
- 3 / 4
- Last trade (ET)
- Oct 12, 2026, 11:04 AM
- IV
- 96.04%
put$295.00
2026-10-30- Bid
- $0.00
- Ask
- $2.20
- Last / Mark
- $0.91 / $1.10
- Vol / OI
- 8 / 9
- Last trade (ET)
- Oct 2, 2026, 9:30 AM
- IV
- 121.36%
put$315.00
2026-10-30- Bid
- $0.00
- Ask
- $2.20
- Last / Mark
- $1.42 / $1.10
- Vol / OI
- - / 1
- Last trade (ET)
- Sep 23, 2026, 9:53 AM
- IV
- 97.61%
put$320.00
2026-10-30- Bid
- —
- Ask
- —
- Last / Mark
- Last $4.90
- Vol / OI
- 2 / 0
- Last trade (ET)
- Sep 14, 2026, 10:31 AM
- IV
- 25.00%
put$325.00
2026-10-30- Bid
- $0.00
- Ask
- $2.45
- Last / Mark
- $1.09 / $1.23
- Vol / OI
- 2 / 7
- Last trade (ET)
- Oct 20, 2026, 2:38 PM
- IV
- 88.09%
put$330.00
2026-10-30- Bid
- $0.00
- Ask
- $2.55
- Last / Mark
- $1.12 / $1.28
- Vol / OI
- 2 / 9
- Last trade (ET)
- Oct 2, 2026, 10:17 AM
- IV
- 83.03%
put$335.00
2026-10-30- Bid
- $0.00
- Ask
- $2.70
- Last / Mark
- $1.42 / $1.35
- Vol / OI
- 2 / 5
- Last trade (ET)
- Oct 15, 2026, 9:43 AM
- IV
- 78.25%
put$340.00
2026-10-30- Bid
- $0.00
- Ask
- $0.65
- Last / Mark
- $1.14 / $0.33
- Vol / OI
- 4 / 15
- Last trade (ET)
- Oct 20, 2026, 11:49 AM
- IV
- 54.00%
put$345.00
2026-10-30- Bid
- $0.00
- Ask
- $2.70
- Last / Mark
- $0.52 / $1.35
- Vol / OI
- 2 / 21
- Last trade (ET)
- Oct 23, 2026, 2:38 PM
- IV
- 66.50%
put$350.00
2026-10-30- Bid
- $0.30
- Ask
- $1.80
- Last / Mark
- $1.60 / $1.05
- Vol / OI
- 39 / 95
- Last trade (ET)
- Oct 22, 2026, 3:57 PM
- IV
- 56.91%
put$355.00
2026-10-30- Bid
- $0.35
- Ask
- $1.50
- Last / Mark
- $1.18 / $0.93
- Vol / OI
- 3 / 17
- Last trade (ET)
- Oct 23, 2026, 2:56 PM
- IV
- 56.35%
put$360.00
2026-10-30- Bid
- $1.05
- Ask
- $2.05
- Last / Mark
- $1.60 / $1.55
- Vol / OI
- 3 / 73
- Last trade (ET)
- Oct 23, 2026, 2:56 PM
- IV
- 50.78%
put$365.00
2026-10-30- Bid
- $0.80
- Ask
- $3.30
- Last / Mark
- $2.39 / $2.05
- Vol / OI
- 4 / 34
- Last trade (ET)
- Oct 20, 2026, 11:49 AM
- IV
- 58.12%
put$370.00
2026-10-30- Bid
- $2.50
- Ask
- $3.70
- Last / Mark
- $3.14 / $3.10
- Vol / OI
- 4 / 55
- Last trade (ET)
- Oct 23, 2026, 3:40 PM
- IV
- 53.43%
put$375.00
2026-10-30- Bid
- $2.50
- Ask
- $4.30
- Last / Mark
- $4.24 / $3.40
- Vol / OI
- 4 / 17
- Last trade (ET)
- Oct 23, 2026, 3:40 PM
- IV
- 49.27%
put$380.00
2026-10-30- Bid
- $4.80
- Ask
- $6.90
- Last / Mark
- $6.00 / $5.85
- Vol / OI
- 74 / 27
- Last trade (ET)
- Oct 23, 2026, 3:54 PM
- IV
- 54.50%
put$382.50
2026-10-30- Bid
- $5.40
- Ask
- $7.60
- Last / Mark
- $6.95 / $6.50
- Vol / OI
- 785 / 64
- Last trade (ET)
- Oct 23, 2026, 3:41 PM
- IV
- 53.25%
put$385.00
2026-10-30- Bid
- $6.40
- Ask
- $8.90
- Last / Mark
- $7.52 / $7.65
- Vol / OI
- 1 / 34
- Last trade (ET)
- Oct 23, 2026, 2:43 PM
- IV
- 54.52%
put$387.50
2026-10-30- Bid
- $7.40
- Ask
- $9.90
- Last / Mark
- $8.95 / $8.65
- Vol / OI
- 5 / 30
- Last trade (ET)
- Oct 23, 2026, 3:57 PM
- IV
- 53.94%
put$390.00
2026-10-30- Bid
- $8.60
- Ask
- $11.10
- Last / Mark
- $10.51 / $9.85
- Vol / OI
- 4 / 46
- Last trade (ET)
- Oct 23, 2026, 3:54 PM
- IV
- 53.91%
put$392.50
2026-10-30- Bid
- $9.70
- Ask
- $12.30
- Last / Mark
- $12.24 / $11.00
- Vol / OI
- 4 / 41
- Last trade (ET)
- Oct 23, 2026, 9:51 AM
- IV
- 53.47%
put$395.00
2026-10-30- Bid
- $10.90
- Ask
- $13.60
- Last / Mark
- $13.68 / $12.25
- Vol / OI
- 4 / 79
- Last trade (ET)
- Oct 23, 2026, 9:51 AM
- IV
- 53.11%
put$397.50
2026-10-30- Bid
- $12.40
- Ask
- $15.00
- Last / Mark
- $13.00 / $13.70
- Vol / OI
- 5 / 8
- Last trade (ET)
- Oct 22, 2026, 10:05 AM
- IV
- 52.81%
put$400.00
2026-10-30- Bid
- $13.70
- Ask
- $16.50
- Last / Mark
- $15.88 / $15.10
- Vol / OI
- 2 / 33
- Last trade (ET)
- Oct 23, 2026, 12:56 PM
- IV
- 52.58%
put$402.50
2026-10-30- Bid
- $15.50
- Ask
- $18.10
- Last / Mark
- $16.05 / $16.80
- Vol / OI
- 1 / 4
- Last trade (ET)
- Oct 22, 2026, 10:04 AM
- IV
- 52.44%
put$405.00
2026-10-30- Bid
- $16.60
- Ask
- $19.80
- Last / Mark
- $17.80 / $18.20
- Vol / OI
- 49 / 38
- Last trade (ET)
- Oct 16, 2026, 3:35 PM
- IV
- 52.41%
put$407.50
2026-10-30- Bid
- $18.50
- Ask
- $21.60
- Last / Mark
- $20.10 / $20.05
- Vol / OI
- 1 / 25
- Last trade (ET)
- Oct 23, 2026, 3:15 PM
- IV
- 52.50%
put$410.00
2026-10-30- Bid
- $20.40
- Ask
- $23.50
- Last / Mark
- $15.60 / $21.95
- Vol / OI
- 1 / 1
- Last trade (ET)
- Oct 16, 2026, 12:52 PM
- IV
- 52.78%
put$415.00
2026-10-30- Bid
- $24.20
- Ask
- $27.60
- Last / Mark
- $21.50 / $25.90
- Vol / OI
- 4 / 14
- Last trade (ET)
- Oct 12, 2026, 10:12 AM
- IV
- 54.08%
put$417.50
2026-10-30- Bid
- $26.30
- Ask
- $29.80
- Last / Mark
- $20.30 / $28.05
- Vol / OI
- 2 / 2
- Last trade (ET)
- Oct 16, 2026, 12:50 PM
- IV
- 55.26%
put$420.00
2026-10-30- Bid
- $28.60
- Ask
- $32.00
- Last / Mark
- $16.60 / $30.30
- Vol / OI
- - / 10
- Last trade (ET)
- Oct 5, 2026, 3:18 PM
- IV
- 56.21%
put$500.00
2026-10-30- Bid
- $107.40
- Ask
- $111.10
- Last / Mark
- $136.00 / $109.25
- Vol / OI
- - / 0
- Last trade (ET)
- Sep 15, 2026, 9:45 AM
- IV
- 83.98%
64 contracts for this expiry. Greeks are currently unavailable. Bid/ask quote times are not supplied by this feed; the last-trade time does not date the current quote.
Frequently asked
Questions about this quote
What does the ADI options page show?
When a usable chain is available, TECHi shows the Analog Devices strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the ADI options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
Market closed
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-26 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close