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)

2025-04-29 15:59:59 ET (Delayed)
Bid: 
192.68
Ask: 
194.1
Vol: 
3,690,224
Last: 
192.67
Change: 
-1.05 (+-0.542%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 187.500
6.3
+0
6.5
7.7
0
0.58
0.7243
0.0364
104
ADI 190.000
6
+0.05
4.7
6.7
13
0.61
0.6287
0.0426
84
ADI 192.500
4
-0.65
3.3
5.1
2
0.59
0.5182
0.0463
54
ADI 195.000
2.65
-0.525
2
3.5
4
0.54
0.4007
0.0463
379
ADI 197.500
2.4
+0
1.1
2.45
0
0.52
0.286
0.0422
70
ADI 200.000
1
-0.325
0.7
1.2
9
0.48
0.1847
0.0342
798
Fri May 02 2025
Strike
ADI 187.500
ADI 190.000
ADI 192.500
ADI 195.000
ADI 197.500
ADI 200.000
Puts
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 187.500
1.07
-0.755
1.3
1.9
2
0.52
-0.2767
0.0365
8
ADI 190.000
3
+0.5
1.95
2.65
1
0.5
-0.3729
0.0429
21
ADI 192.500
4.38
+0.88
2.9
3.6
2
0.48
-0.4843
0.0467
365
ADI 195.000
3.6
-1.15
4.2
6.3
13
0.57
-0.6028
0.0467
140
ADI 197.500
6.6
+0
5.8
6.6
0
0.45
-0.7186
0.0425
17
ADI 200.000
7.3
+0
7.4
9.2
0
0.48
-0.821
0.0345
5
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 187.500
9.3
-0.1
8.4
9.1
1
0.45
0.6636
0.0258
6
ADI 190.000
6.55
+0
6.8
7.3
0
0.43
0.5974
0.028
82
ADI 192.500
6.1
-0.2
5.3
5.9
32
0.42
0.5258
0.0295
30
ADI 195.000
3.9
+0
4.1
4.6
0
0.42
0.4508
0.03
52
ADI 197.500
3.5
+0
3.1
3.5
0
0.41
0.3752
0.0295
29
ADI 200.000
2.7
+0
2.15
2.6
0
0.4
0.3019
0.0277
15
Fri May 09 2025
Strike
ADI 187.500
ADI 190.000
ADI 192.500
ADI 195.000
ADI 197.500
ADI 200.000
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 187.500
4.4
+0
3
3.8
0
0.46
-0.3387
0.026
5
ADI 190.000
3.5
-0.75
3.7
4.4
35
0.42
-0.4054
0.0282
106
ADI 192.500
4.78
-0.47
4.9
6.2
24
0.45
-0.4778
0.0298
41
ADI 195.000
6.1
-0.4
6.1
6.6
3
0.41
-0.5535
0.0303
7
ADI 197.500
7.6
+0
7.5
8.1
0
0.4
-0.6299
0.0297
13
ADI 200.000
29.9
+0
8.9
9.9
0
0.39
-0.7041
0.028
4
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 187.500
10.1
-0.8
9.4
10.4
3
0.41
0.6455
0.0216
24
ADI 190.000
10.6
+0
8.1
8.8
0
0.41
0.5904
0.0229
166
ADI 192.500
6.8
-0.85
6.4
7.2
2
0.39
0.532
0.0239
30
ADI 195.000
6
-0.35
5.5
5.9
1
0.39
0.4714
0.0244
860
ADI 197.500
4.34
+0
4.3
4.8
0
0.39
0.41
0.0243
50
ADI 200.000
4.2
+0.05
3.4
3.8
289
0.38
0.3493
0.0236
824
Fri May 16 2025
Strike
ADI 187.500
ADI 190.000
ADI 192.500
ADI 195.000
ADI 197.500
ADI 200.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 187.500
5.9
+0
4.1
4.5
0
0.41
-0.3576
0.0217
18
ADI 190.000
5.3
-0.15
5
5.4
8
0.4
-0.4134
0.0232
310
ADI 192.500
6.4
-0.05
6.1
6.6
12
0.4
-0.4725
0.0242
36
ADI 195.000
7.3
-0.35
7.3
7.8
11
0.39
-0.5339
0.0247
430
ADI 197.500
8.2
-0.8
8.6
9.5
2
0.39
-0.5963
0.0246
21
ADI 200.000
9.8
-0.65
10
10.7
8
0.37
-0.6582
0.024
350
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 180.000
17.8
-0.25
16.9
17.9
7
0.49
0.7412
0.0138
2
ADI 185.000
11
+0
12.8
14.4
0
0.46
0.6672
0.016
1
ADI 190.000
11.5
+0.35
10.1
10.7
2
0.44
0.5826
0.0177
393
ADI 195.000
7.4
+0
7.4
8
0
0.43
0.4914
0.0186
60
ADI 200.000
5.1
+0
5.2
5.8
0
0.42
0.3985
0.0184
6
ADI 205.000
3.79
-0.46
3.5
4
1
0.41
0.3093
0.0172
1
Fri May 23 2025
Strike
ADI 180.000
ADI 185.000
ADI 190.000
ADI 195.000
ADI 200.000
ADI 205.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 180.000
3.69
-0.26
3.7
4
3
0.47
-0.2612
0.014
10
ADI 185.000
5.5
+0.1
5.1
5.5
200
0.46
-0.3361
0.0162
7
ADI 190.000
7.1
-0.15
6.8
7.4
3
0.44
-0.4216
0.018
3
ADI 195.000
9.45
+0.05
9.1
10.1
11
0.44
-0.5142
0.0188
5
ADI 200.000
0
+0
11.9
13.3
0
0.44
-0.6086
0.0188
0
ADI 205.000
0
+0
14.8
15.8
0
0.39
-0.6998
0.0176
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 180.000
0
+0
17.1
20
0
0.49
0.7276
0.0129
0
ADI 185.000
13.56
+0
13.8
16.3
0
0.47
0.659
0.0146
44
ADI 190.000
11.43
-0.52
11.1
13.5
1
0.47
0.5821
0.016
1
ADI 195.000
9.19
-0.06
7.8
9.7
34
0.42
0.4997
0.0168
32
ADI 200.000
6.3
-0.7
6.2
7.4
14
0.43
0.4157
0.0168
85
ADI 205.000
4.59
-0.46
4.2
5.8
1
0.42
0.3342
0.016
2
Fri May 30 2025
Strike
ADI 180.000
ADI 185.000
ADI 190.000
ADI 195.000
ADI 200.000
ADI 205.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 180.000
4.98
+0.38
4
5.2
1
0.46
-0.275
0.013
0
ADI 185.000
7.42
+0
5.4
6.5
0
0.44
-0.3444
0.0148
224
ADI 190.000
7.9
-0.1
7.5
8.3
5
0.43
-0.4223
0.0162
0
ADI 195.000
10.2
-0.2
9.9
10.8
46
0.42
-0.506
0.0171
17
ADI 200.000
14.97
+0
12.2
14.7
0
0.43
-0.5917
0.0171
43
ADI 205.000
0
+0
14.3
16.9
0
0.37
-0.6753
0.0164
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.