Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
40 Option Trading Tips You MUST Know to Trade  » Learn More
Covered Call 2 Strike Option Chain for Analog Devices Inc. (ADI)
Tuesday, 12/11/2018 4:29:12 PM ET - 20 min. delayed
Look! There's potential to make 4.3% in only 45 days!
DEC    Expiring 12/14/2018  3 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
88.5 1.20 1.40 1.31 6 9 1.4% 0.53 0.38 52% 1.2% 1.3%
89.0 0.95 1.10 1.07 14 55 1.1% 0.45 0.37 44% 1.5% 1.2%
DEC    Expiring 12/21/2018  10 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
88.5 1.95 2.20 2.33 10 148 2.2% 0.52 0.34 51% 2.1% 2.2%
89.0 1.70 1.95 2.09 11 126 2.0% 0.48 0.34 47% 2.4% 2.1%
DEC    Expiring 12/28/2018  17 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
88.5 2.30 2.55 3.02 0 0 2.7% 0.52 0.31 51% 2.5% 2.6%
89.0 2.05 2.30 2.78 1 3 2.4% 0.49 0.31 48% 2.8% 2.5%
JAN    Expiring 1/4/2019  24 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
88.5 2.75 3.10 3.58 0 1 3.2% 0.52 0.31 51% 3.0% 3.1%
89.0 2.45 2.70 3.34 0 0 2.8% 0.50 0.30 48% 3.3% 2.9%
JAN    Expiring 1/11/2019  31 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
88.5 3.10 3.60 4.06 0 0 3.6% 0.53 0.32 51% 3.5% 3.6%
89.0 2.85 3.30 3.82 0 7 3.3% 0.50 0.31 48% 3.7% 3.5%
JAN    Expiring 1/18/2019  38 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
87.5 4.10 4.40 4.98 20 187 4.8% 0.57 0.32 55% 3.5% 3.5%
90.0 2.70 3.10 3.80 4 2795 3.1% 0.46 0.31 44% 4.7% 3.3%
JAN    Expiring 1/25/2019  45 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
88.5 3.70 4.20 4.87 0 0 4.4% 0.53 0.31 51% 4.2% 4.3%
89.0 3.40 3.90 4.63 0 0 4.0% 0.51 0.31 49% 4.4% 4.1%
MAR    Expiring 3/15/2019  94 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
87.5 5.90 7.70 7.47 3 279 7.1% 0.56 0.35 53% 5.8% 6.4%
90.0 4.30 5.30 6.32 0 504 5.1% 0.49 0.30 46% 6.7% 5.4%
JUN    Expiring 6/21/2019  192 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
87.5 7.80 8.70 10.36 0 5 9.6% 0.56 0.30 52% 8.2% 8.0%
90.0 6.50 7.40 9.26 10 13 7.9% 0.51 0.30 47% 9.6% 7.8%
JAN    Expiring 1/17/2020  402 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
87.5 11.30 12.70 14.54 0 50 14.6% 0.57 0.31 52% 13.1% 12.3%
90.0 10.20 10.80 13.51 0 103 13.0% 0.54 0.30 48% 14.7% 11.9%
JAN    Expiring 1/15/2021  766 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
87.5 13.50 17.80 19.37 0 0 18.0% 0.58 0.31 51% 16.4% 16.4%
90.0 12.20 17.00 18.44 0 0 16.0% 0.56 0.31 49% 17.7% 16.5%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain ADI Quote - Option Quotes for ADI - OptionChain for ADI
Copyright © 2018 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | RESOURCES | BLOG | STORE | PRIVACY | SITEMAP
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN