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)
Thursday, 10/22/2020 4:36:14 PM ET - 20 min. delayed
Look! There's potential to make 4.3% in only 42 days!
OCT    Expiring 10/23/2020  0 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
124.0 0.35 1.35 1.12 45 160 0.3% -0.3%
125.0 0.50 0.75 0.57 68 241 0.4% 0.6%
OCT    Expiring 10/30/2020  7 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
124.0 2.05 2.85 2.31 4 70 1.7% 1.1%
125.0 1.65 1.95 1.80 56 245 1.3% 1.5%
NOV    Expiring 11/6/2020  14 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
124.0 3.00 5.70 3.00 0 39 2.5% 1.8%
125.0 2.55 3.50 2.50 6 60 2.1% 2.3%
NOV    Expiring 11/13/2020  21 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
124.0 4.30 6.00 3.53 12 101 3.6% 2.9%
125.0 2.90 4.10 3.04 1 80 2.4% 2.6%
NOV    Expiring 11/20/2020  28 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
124.0 5.00 5.30 3.98 1 11 4.2% 3.5%
125.0 4.40 4.70 3.50 108 590 3.7% 3.9%
NOV    Expiring 11/27/2020  35 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
124.0 5.50 6.50 4.38 16 42 4.6% 4.0%
125.0 4.20 6.00 3.90 17 55 3.5% 3.7%
DEC    Expiring 12/4/2020  42 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
124.0 3.60 8.50 4.74 0 0 3.0% 2.4%
125.0 3.00 7.80 4.26 0 0 2.5% 2.7%
DEC    Expiring 12/18/2020  56 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
120.0 9.00 9.30 7.58 2 878 7.8% 3.7%
125.0 6.10 6.40 4.89 52 2938 5.1% 5.4%
JAN    Expiring 1/15/2021  84 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
120.0 9.90 10.50 8.54 0 2716 8.6% 4.5%
125.0 6.90 8.10 5.95 1 1098 5.9% 6.1%
MAR    Expiring 3/19/2021  147 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
120.0 11.80 13.30 10.22 0 2124 10.4% 6.2%
125.0 8.80 10.70 7.76 2 574 7.6% 7.8%
JUN    Expiring 6/18/2021  238 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
120.0 14.10 15.30 12.05 0 59 12.7% 8.5%
125.0 10.20 12.50 9.71 0 483 8.9% 9.1%
JAN    Expiring 1/21/2022  455 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
120.0 16.50 19.20 15.14 0 124 15.2% 10.9%
125.0 14.40 18.60 12.97 0 390 13.0% 13.3%
JUN    Expiring 6/17/2022  602 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
120.0 19.90 23.10 16.71 0 1 19.0% 14.4%
125.0 16.30 20.70 14.62 0 2 15.0% 15.3%
JAN    Expiring 1/20/2023  819 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
120.0 21.80 25.40 18.58 0 14 21.2% 16.6%
125.0 20.10 23.10 16.60 0 15 19.2% 19.4%

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 © 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