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)
Friday, 7/23/2021 4:32 PM ET - 20 min. delayed
Look! There's potential to make 3.0% in only 41 days!
JUL    Expiring 7/23/2021  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
162.5 0.65 1.40 1.42 3 147 0.4% -0.2%
165.0 - 0.05 - 3 286 - -
JUL    Expiring 7/30/2021  6 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
162.5 2.50 2.80 2.65 144 136 1.6% 0.9%
165.0 1.30 1.70 1.46 65 130 0.8% 1.7%
AUG    Expiring 8/6/2021  13 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
162.5 3.20 3.60 3.48 0 49 2.0% 1.3%
165.0 2.05 2.75 2.29 0 35 1.3% 2.2%
AUG    Expiring 8/13/2021  20 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
162.5 3.90 4.40 4.12 3 20 2.4% 1.8%
165.0 2.65 3.30 2.93 0 58 1.6% 2.5%
AUG    Expiring 8/20/2021  27 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
162.5 4.90 5.80 4.65 6 184 3.1% 2.4%
165.0 3.60 4.70 3.47 16 1665 2.3% 3.2%
AUG    Expiring 8/27/2021  34 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
160.0 7.00 7.60 6.51 0 1 4.5% 2.2%
165.0 4.30 4.80 3.94 0 46 2.7% 3.6%
SEP    Expiring 9/3/2021  41 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
160.0 7.10 8.40 6.91 0 0 4.5% 2.3%
165.0 4.50 5.30 4.37 0 0 2.8% 3.7%
SEP    Expiring 9/17/2021  55 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
160.0 8.10 8.40 7.61 17 1535 5.2% 2.9%
165.0 5.40 5.70 5.12 55 2052 3.4% 4.3%
DEC    Expiring 12/17/2021  146 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
160.0 12.00 12.60 10.84 1 152 7.9% 5.6%
165.0 9.40 9.70 8.49 0 398 6.1% 7.0%
JAN    Expiring 1/21/2022  181 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
160.0 13.00 13.30 11.76 2 489 8.6% 6.3%
165.0 10.40 11.00 9.45 2 288 6.8% 7.7%
MAR    Expiring 3/18/2022  237 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
160.0 13.80 15.10 13.05 0 0 9.2% 6.8%
165.0 12.10 13.80 10.78 2 0 8.0% 8.9%
JUN    Expiring 6/17/2022  328 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
160.0 15.60 18.90 14.79 0 151 10.5% 8.1%
165.0 13.10 16.50 12.59 0 20 8.7% 9.7%
JAN    Expiring 1/20/2023  545 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
160.0 19.50 23.00 17.98 10 102 13.5% 11.1%
165.0 18.20 22.00 15.89 0 29 12.5% 13.5%

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 © 2021 - 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