Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
18 Warning Signs That You Should Dump a Stock  » Learn More
Covered Call 2 Strike Option Chain for Analog Devices Inc. (ADI)
Tuesday, 2/19/2019 3:26:46 PM ET - 20 min. delayed
Look! There's potential to make 3.2% in only 38 days!
FEB    Expiring 2/22/2019  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
105.0 2.00 2.25 1.51 212 302 1.9% 0.52 0.55 51% 1.9% 2.0%
106.0 1.50 1.75 1.06 56 33 1.4% 0.36 0.54 35% 2.3% 1.5%
MAR    Expiring 3/1/2019  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
105.0 2.40 2.65 2.72 104 21 2.3% 0.52 0.36 51% 2.3% 2.3%
106.0 1.80 2.10 2.26 11 19 1.7% 0.43 0.34 42% 2.6% 1.9%
MAR    Expiring 3/8/2019  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
105.0 2.50 2.75 3.54 100 1 2.4% 0.52 0.29 51% 2.4% 2.4%
106.0 1.90 2.25 3.07 3 11 1.8% 0.45 0.28 44% 2.7% 2.0%
MAR    Expiring 3/15/2019  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
105.0 2.75 2.85 4.20 1424 11937 2.7% 0.52 0.26 51% 2.6% 2.6%
106.0 2.25 2.45 3.73 26 0 2.2% 0.46 0.26 45% 3.1% 2.2%
MAR    Expiring 3/22/2019  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
105.0 3.00 3.30 4.76 53 2 2.9% 0.52 0.25 50% 2.9% 2.9%
106.0 2.55 2.80 4.30 52 6 2.5% 0.47 0.25 45% 3.4% 2.6%
MAR    Expiring 3/29/2019  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
105.0 3.30 3.50 5.27 4 1 3.2% 0.52 0.25 50% 3.2% 3.2%
106.0 2.85 3.10 4.81 0 0 2.8% 0.47 0.25 46% 3.7% 2.8%
APR    Expiring 4/18/2019  58 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
105.0 4.00 4.30 6.49 6 0 4.0% 0.52 0.25 50% 3.9% 3.9%
110.0 1.85 2.10 4.44 44 0 1.8% 0.33 0.23 31% 6.6% 1.9%
JUN    Expiring 6/21/2019  122 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
105.0 5.80 6.30 9.37 14 678 5.8% 0.53 0.25 50% 5.8% 5.7%
110.0 3.50 3.90 7.30 53 2305 3.4% 0.39 0.23 37% 8.3% 3.5%
SEP    Expiring 9/20/2019  213 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
105.0 7.90 8.40 12.30 1 304 8.1% 0.54 0.25 50% 8.0% 7.7%
110.0 5.60 6.00 10.26 5 101 5.6% 0.44 0.25 40% 10.6% 5.5%
JAN    Expiring 1/17/2020  332 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
105.0 10.10 10.80 15.23 4 130 10.6% 0.54 0.26 50% 10.5% 9.9%
110.0 7.80 8.30 13.25 0 263 8.0% 0.47 0.25 43% 13.1% 7.7%
JAN    Expiring 1/15/2021  696 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
105.0 15.10 15.90 21.51 0 4 16.8% 0.56 0.28 50% 16.7% 14.7%
110.0 12.70 13.40 19.68 0 8 13.7% 0.51 0.27 45% 19.1% 12.4%

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 © 2019 - 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