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)

2025-06-05 15:59:59 ET (Delayed)
Bid: 
215
Ask: 
224
Vol: 
3,496,524
Last: 
218.19
Change: 
+0.7 (+0.321%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 212.500
7.26
+0
4.3
7.6
0
0.44
0.8595
0.0418
16
ADI 215.000
4.08
-0.52
3
4.6
9
0.4
0.747
0.0668
43
ADI 217.500
4.8
+1.95
1.3
2.85
15
0.38
0.5592
0.0887
51
ADI 220.000
1.1
-0.4
0.3
1.6
15
0.37
0.3391
0.0833
371
ADI 222.500
0.5
-0.175
0
0.95
3
0.33
0.1806
0.0561
65
ADI 225.000
0.2
-0.1
0
0.55
2
0.47
0.1033
0.0338
27
Fri Jun 06 2025
Strike
ADI 212.500
ADI 215.000
ADI 217.500
ADI 220.000
ADI 222.500
ADI 225.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 212.500
0.2
-0.275
0
0.95
30
0.52
-0.1405
0.0418
35
ADI 215.000
0.23
-0.57
0.15
1.45
2
0.43
-0.253
0.0668
67
ADI 217.500
1
-0.575
1.1
2.2
4
0.42
-0.4411
0.089
68
ADI 220.000
2.5
-0.325
2.1
3.8
5
0.4
-0.6636
0.0849
128
ADI 222.500
6.3
+0
2.75
6.2
0
0.21
-0.8263
0.0583
2
ADI 225.000
16.2
+0
5.5
8.5
0
0.34
-0.9054
0.0351
1
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 212.500
8.6
+0
7.4
8.1
0
0.33
0.7111
0.0309
2
ADI 215.000
8.26
+1.96
5.6
6.4
1
0.32
0.6308
0.035
93
ADI 217.500
4.66
-0.04
4.1
4.9
27
0.32
0.5404
0.0377
41
ADI 220.000
3.5
+0.15
2.85
3.6
24
0.31
0.445
0.0383
222
ADI 222.500
2.65
+0.325
1.9
2.65
8
0.31
0.3509
0.0365
42
ADI 225.000
2.58
+1.005
1.2
1.8
5
0.3
0.264
0.0326
370
Fri Jun 13 2025
Strike
ADI 212.500
ADI 215.000
ADI 217.500
ADI 220.000
ADI 222.500
ADI 225.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 212.500
2.1
+0
1.65
2.45
0
0.34
-0.291
0.0312
10
ADI 215.000
2.45
-0.125
2.55
3.3
40
0.34
-0.3721
0.0354
43
ADI 217.500
3.45
+0
3.5
4.3
0
0.33
-0.4633
0.0381
6
ADI 220.000
3.25
-1.4
4.8
5.6
8
0.33
-0.5599
0.0387
51
ADI 222.500
6
-0.1
6.2
7.1
2
0.32
-0.6551
0.0369
15
ADI 225.000
14.2
+0
8.1
8.8
0
0.32
-0.7431
0.033
40
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 212.500
7.8
+0
8.5
9.3
0
0.31
0.6852
0.0263
8
ADI 215.000
8.6
+1.05
6.9
7.5
8
0.3
0.6175
0.0289
121
ADI 217.500
6.6
+0.6
5.3
7.3
7
0.33
0.5436
0.0306
65
ADI 220.000
6.1
+1.35
4
4.7
6
0.29
0.4662
0.0312
1708
ADI 222.500
4.3
+0.7
3.1
4.8
1
0.32
0.3888
0.0305
49
ADI 225.000
2.45
-0.1
2.25
3.8
14
0.32
0.3152
0.0286
99
Fri Jun 20 2025
Strike
ADI 212.500
ADI 215.000
ADI 217.500
ADI 220.000
ADI 222.500
ADI 225.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 212.500
2.17
-0.605
2.65
3.2
1
0.31
-0.3178
0.0266
381
ADI 215.000
4.7
+0
3.5
4
0
0.3
-0.3864
0.0293
90
ADI 217.500
5
+0.5
4.5
5.1
16
0.3
-0.4614
0.0311
26
ADI 220.000
6
+0.25
5.7
6.3
6
0.29
-0.5401
0.0317
1481
ADI 222.500
7.37
+0
7.2
7.7
0
0.29
-0.619
0.0311
36
ADI 225.000
8.2
-0.4
8.8
9.5
4
0.29
-0.6943
0.0292
23
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 205.000
18.26
+2.51
15
16.6
1
0.33
0.8029
0.016
2
ADI 210.000
10.2
+0
11.4
12.5
0
0.32
0.7156
0.0203
4
ADI 215.000
10.7
+2.1
8
9.2
1
0.31
0.6068
0.0239
116
ADI 220.000
5.2
-0.6
5.1
6.5
4
0.3
0.4826
0.0256
8
ADI 225.000
3.7
+0.1
3.1
4.2
5
0.29
0.357
0.0244
226
ADI 230.000
2.05
+0.075
1.7
2.4
11
0.28
0.2456
0.0208
229
Fri Jun 27 2025
Strike
ADI 205.000
ADI 210.000
ADI 215.000
ADI 220.000
ADI 225.000
ADI 230.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 205.000
1.88
+0
1.75
2.15
0
0.32
-0.1992
0.0161
35
ADI 210.000
3.2
+0.3
2.9
3.3
2
0.31
-0.2875
0.0206
66
ADI 215.000
3.55
-0.95
4.6
4.9
2
0.3
-0.398
0.0243
46
ADI 220.000
6.1
-0.5
6
7.2
1
0.27
-0.5245
0.0261
11
ADI 225.000
9.7
+0.2
9.6
10.8
14
0.3
-0.6531
0.0251
13
ADI 230.000
13.2
+0
11.9
14.1
0
0.25
-0.7684
0.0217
52
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.