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)

2025-04-14 10:12:05 ET (Delayed)
Bid: 
179.66
Ask: 
180.11
Vol: 
348,270
Last: 
179.89
Change: 
+0.725 (+0.4047%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 172.500
11.85
+0
9.8
12.5
0
1.02
0.6995
0.0218
15
ADI 175.000
8.2
+0
8.1
11.4
0
1.04
0.6449
0.0242
38
ADI 177.500
8.3
+0
6.3
9.5
0
0.98
0.5832
0.0262
3
ADI 180.000
6.34
-0.91
5.5
7.9
3
0.99
0.5163
0.0274
96
ADI 182.500
5.03
-0.87
4.2
5.5
18
0.88
0.447
0.0277
93
ADI 185.000
8.28
+0
3
5.8
0
0.96
0.3781
0.027
134
Thu Apr 17 2025
Strike
ADI 172.500
ADI 175.000
ADI 177.500
ADI 180.000
ADI 182.500
ADI 185.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 172.500
7.92
+0
2.7
5
0
1.05
-0.301
0.0219
62
ADI 175.000
4.58
-0.82
3.5
6
1
1.04
-0.3558
0.0243
114
ADI 177.500
5.4
-0.75
4.4
6.6
1
0.99
-0.4178
0.0263
42
ADI 180.000
10.92
+0
4.8
7.7
0
0.92
-0.485
0.0275
100
ADI 182.500
8.2
+0
5.9
8.9
0
0.89
-0.5547
0.0278
23
ADI 185.000
9.3
-0.65
6.9
10.3
1
0.83
-0.624
0.0272
100
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 172.500
9.48
+0
12.1
14.2
0
0.72
0.6594
0.0164
1
ADI 175.000
12.4
+0
10.8
11.5
0
0.65
0.6182
0.0177
15
ADI 177.500
12.02
+0
9.3
10.7
0
0.69
0.5733
0.0188
1
ADI 180.000
8.58
-1.22
7.9
8.3
2
0.64
0.5252
0.0196
73
ADI 182.500
8.5
+0
6.6
7
0
0.63
0.4747
0.0202
2
ADI 185.000
7.39
+0
5.3
5.8
0
0.61
0.4229
0.0204
32
Fri Apr 25 2025
Strike
ADI 172.500
ADI 175.000
ADI 177.500
ADI 180.000
ADI 182.500
ADI 185.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADI 172.500
12.6
+0
5
5.9
0
0.71
-0.3411
0.0165
2
ADI 175.000
8.15
+0
5.8
6.3
0
0.67
-0.3827
0.0177
40
ADI 177.500
10.85
+0
6.6
7.1
0
0.65
-0.4276
0.0188
15
ADI 180.000
10.4
+0
7.7
8.1
0
0.64
-0.4762
0.0197
30
ADI 182.500
17.2
+0
8.8
10
0
0.64
-0.527
0.0203
1
ADI 185.000
19
+0
9.5
10.7
0
0.57
-0.5793
0.0204
2
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.