FREE INVESTMENT ARTICLE:
Protect Your Stock Portfolio in any Market Conditions  » Learn More
Covered Call 2 Strike Option Chain for Analog Devices Inc. (ADI)
Thursday, 9/24/2020 4:36:22 PM ET - 20 min. delayed
Look! There's potential to make 5.2% in only 43 days!
SEP    Expiring 9/25/2020  1 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
112.0 1.20 1.45 0.95 0 8 1.1% 0.5%
113.0 0.50 0.85 0.40 4 74 0.4% 0.7%
OCT    Expiring 10/2/2020  8 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
112.0 2.45 4.00 1.89 34 80 2.2% 1.6%
113.0 1.70 2.50 1.38 4 20 1.5% 1.8%
OCT    Expiring 10/9/2020  15 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
112.0 3.30 4.20 2.43 6 8 3.0% 2.4%
113.0 2.85 3.30 1.93 10 16 2.6% 2.9%
OCT    Expiring 10/16/2020  22 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
112.0 4.00 4.50 2.85 0 4 3.7% 3.1%
113.0 2.70 3.80 2.36 7 8 2.5% 2.7%
OCT    Expiring 10/23/2020  29 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
112.0 4.50 5.10 3.21 6 0 4.2% 3.5%
113.0 4.00 5.20 2.72 5 14 3.7% 4.0%
OCT    Expiring 10/30/2020  36 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
112.0 4.90 6.50 3.52 0 7 4.5% 3.9%
113.0 4.50 5.70 3.04 10 6 4.2% 4.5%
NOV    Expiring 11/6/2020  43 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
112.0 4.00 8.50 3.80 0 0 3.7% 3.1%
113.0 3.80 8.00 3.32 0 0 3.5% 3.8%
NOV    Expiring 11/20/2020  57 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 8.00 8.40 5.36 5 89 7.6% 5.1%
115.0 5.30 5.80 2.99 0 586 4.9% 7.1%
DEC    Expiring 12/18/2020  85 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 8.90 10.00 6.14 11 140 8.6% 6.0%
115.0 6.30 6.70 3.81 16 469 5.9% 8.1%
JAN    Expiring 1/15/2021  113 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 9.80 10.40 6.79 0 422 9.5% 6.9%
115.0 7.30 8.40 4.49 30 1071 6.9% 9.1%
MAR    Expiring 3/19/2021  176 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 11.60 13.10 7.97 0 2 11.5% 8.8%
115.0 7.60 10.70 5.74 58 82 7.2% 9.4%
JUN    Expiring 6/18/2021  267 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 11.60 15.40 9.30 16 0 11.5% 8.8%
115.0 11.20 11.70 7.13 1 34 11.0% 13.3%
JAN    Expiring 1/21/2022  484 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 14.90 17.50 11.56 202 47 15.2% 12.5%
115.0 12.40 15.20 9.52 9 45 12.4% 14.7%
JUN    Expiring 6/17/2022  631 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 16.80 21.20 12.70 0 0 17.5% 14.7%
115.0 16.00 19.10 10.73 0 0 16.5% 18.9%
JAN    Expiring 1/20/2023  848 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 19.10 23.30 14.06 0 0 20.4% 17.5%
115.0 16.70 21.50 12.17 0 0 17.4% 19.8%

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 © 2020 - 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 | OPTIONS INVESTMENT COURSES | BLOG | STORE | PRIVACY | SITEMAP | LOGON
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN