Analog Devices ADI
$363.56 +$2.55 (+0.71%)
Market closed · Nov 6, 8:10 pm ET · Last extended-hours $363.56 0.00%
Open$374.81
Prev close$361.01
Day range$354.72 – $374.81
Volume6.87M
Market cap$176.17B
P/E (TTM)43.2
Dividend yield1.15%
Average implied volatility across the listed chain right now: 69%. Implied volatility measures how big a price swing the options market is pricing in — there is no fixed “normal” level, it varies a lot by stock.
Open interest by strike
Nearest listed expiry only. Calls above the line, puts below — clusters mark strikes where the market has built up the most open positions.
Implied volatility by strike
The “volatility smile”: strikes far from the current price often price in richer implied volatility than at-the-money strikes.
Calls
| Expiry | Strike | Last | Bid/Ask | Volume | Open interest | IV |
|---|---|---|---|---|---|---|
| 13 Nov 2026 | $362.50 | $15.48 | $12.20/$14.60 | 0 | 0 | 68% |
| 13 Nov 2026 | $365.00 | $14.30 | $10.90/$13.20 | 0 | 0 | 68% |
| 13 Nov 2026 | $360.00 | $16.66 | $13.60/$15.80 | 0 | 0 | 69% |
| 13 Nov 2026 | $367.50 | $11.50 | $9.60/$12.00 | 2 | 1 | 67% |
| 13 Nov 2026 | $357.50 | $18.04 | $15.00/$17.60 | 0 | 0 | 70% |
| 13 Nov 2026 | $370.00 | $10.55 | $8.50/$10.90 | 2 | 7 | 67% |
| 13 Nov 2026 | $355.00 | $19.41 | $16.60/$18.90 | 0 | 0 | 70% |
| 13 Nov 2026 | $372.50 | $11.90 | $7.40/$9.90 | 2 | 0 | 66% |
| 13 Nov 2026 | $352.50 | $20.79 | $18.20/$20.30 | 0 | 1 | 70% |
| 13 Nov 2026 | $375.00 | $8.45 | $6.40/$8.90 | 13 | 3 | 66% |
| 13 Nov 2026 | $350.00 | $22.33 | $19.80/$22.60 | 0 | 0 | 72% |
| 13 Nov 2026 | $377.50 | $9.33 | $5.50/$8.00 | 0 | 0 | 65% |
| 13 Nov 2026 | $347.50 | $23.87 | $21.70/$24.30 | 0 | 0 | 73% |
| 13 Nov 2026 | $380.00 | $8.54 | $4.70/$7.70 | 0 | 4 | 67% |
| 13 Nov 2026 | $345.00 | $25.45 | $23.50/$25.80 | 0 | 1 | 73% |
Puts
| Expiry | Strike | Last | Bid/Ask | Volume | Open interest | IV |
|---|---|---|---|---|---|---|
| 13 Nov 2026 | $362.50 | $11.01 | $11.20/$14.00 | 9 | 10 | 71% |
| 13 Nov 2026 | $365.00 | $12.30 | $12.50/$15.00 | 16 | 74 | 70% |
| 13 Nov 2026 | $360.00 | $10.70 | $10.10/$12.80 | 42 | 32 | 72% |
| 13 Nov 2026 | $367.50 | $13.27 | $13.90/$16.40 | 3 | 16 | 71% |
| 13 Nov 2026 | $357.50 | $8.60 | $9.00/$11.90 | 2 | 0 | 72% |
| 13 Nov 2026 | $370.00 | $14.51 | $14.70/$17.60 | 5 | 20 | 68% |
| 13 Nov 2026 | $355.00 | $9.00 | $7.90/$10.70 | 4 | 1 | 72% |
| 13 Nov 2026 | $372.50 | $15.85 | $16.10/$18.60 | 18 | 16 | 66% |
| 13 Nov 2026 | $352.50 | $11.70 | $7.00/$9.60 | 3 | 10 | 72% |
| 13 Nov 2026 | $375.00 | $23.67 | $17.70/$20.80 | 0 | 16 | 68% |
| 13 Nov 2026 | $350.00 | $7.02 | $6.10/$8.70 | 4 | 792 | 72% |
| 13 Nov 2026 | $377.50 | $19.63 | $19.30/$22.30 | 12 | 0 | 67% |
| 13 Nov 2026 | $347.50 | $4.40 | $5.30/$7.90 | 2 | 5 | 72% |
| 13 Nov 2026 | $380.00 | $20.45 | $20.90/$23.50 | 4 | 61 | 65% |
| 13 Nov 2026 | $345.00 | $6.39 | $4.50/$7.30 | 3 | 19 | 73% |
Open interest = contracts currently outstanding (not yet closed out). Higher open interest generally means a strike/expiry is more actively traded and easier to get in and out of.
No comments yet — be the first to weigh in on ADI.