ADI Option Chain — Covered Call Quotes | PowerOptions

Stock Option Trading - Stock Options Investing

Client Logon

FREE INVESTMENT ARTICLE:
25 Rules of Thumb for Profitable Stock & Option Trades » Learn More

PRODUCTS | SUBSCRIBE NOW | ABOUT US | FREE WEBINARS | OPTIONS INVESTMENT COURSES

Next Free Coaching...

Covered Call Option Chain for Analog Devices Inc. (ADI)

Monday, 7/20/2026 11:32 AM ET — 20 min. delayed

Look! There's potential to make 8.1% in only 39 days!

JUL Expiring 7/17/2026 EXPIRED days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
380.0	3.50	7.20	4.20	18	45	0.9%	0.8%
382.5	2.35	5.80	3.03	86	2	0.6%	1.1%

JUL Expiring 7/24/2026 4 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
380.0	12.30	16.10	11.44	4	8	3.3%	3.2%
382.5	11.10	14.80	10.25	2	2	3.0%	3.5%

JUL Expiring 7/31/2026 11 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
380.0	17.40	21.20	15.62	8	101	4.8%	4.6%
382.5	16.20	20.00	14.42	0	0	4.4%	5.0%

AUG Expiring 8/7/2026 18 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
380.0	20.90	24.40	18.90	6	21	5.8%	5.7%
385.0	18.00	21.10	16.58	47	73	5.0%	6.2%

AUG Expiring 8/14/2026 25 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
380.0	23.90	26.60	21.69	10	1	6.7%	6.6%
385.0	20.40	23.60	19.38	66	2	5.7%	6.9%

AUG Expiring 8/21/2026 32 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
380.0	27.90	29.90	24.18	12	128	7.9%	7.8%
390.0	22.20	25.10	19.73	4	225	6.2%	8.8%

AUG Expiring 8/28/2026 39 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
380.0	29.10	33.40	26.43	0	0	8.3%	8.1%
385.0	27.00	31.00	24.13	0	11	7.6%	8.9%

SEP Expiring 9/18/2026 60 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
380.0	34.40	37.80	32.29	3	217	9.9%	9.8%
390.0	29.50	33.20	27.86	8	255	8.4%	11.1%

DEC Expiring 12/18/2026 151 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
380.0	53.10	56.40	50.45	1	234	16.2%	16.1%
390.0	48.70	52.40	46.17	5	129	14.7%	17.5%

JAN Expiring 1/15/2027 179 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
380.0	57.00	60.40	54.86	0	187	17.6%	17.5%
390.0	53.00	55.50	50.62	1	197	16.2%	19.1%

MAR Expiring 3/19/2027 242 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
380.0	66.50	69.20	63.67	0	7	21.2%	21.0%
390.0	62.00	65.00	59.52	0	20	19.5%	22.4%

JUN Expiring 6/17/2027 332 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
380.0	77.00	80.20	74.44	0	16	25.4%	25.2%
390.0	73.00	76.10	70.41	4	46	23.7%	26.8%

JAN Expiring 1/21/2028 550 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
380.0	97.00	101.50	95.32	0	46	34.2%	34.0%
390.0	93.00	97.00	91.55	2	22	32.3%	35.6%

Understanding the ADI Covered Call Option Chain

This option chain displays covered call opportunities for Analog Devices Inc. (ADI) at strike prices near the current stock price. Covered calls are one of the most popular option income strategies, allowing investors who own shares to sell call options and collect premium income.

How to Read This Option Chain

Strike Price: The price at which you agree to sell your shares if the option is exercised.
Option Bid / Ask: The current market price to sell (bid) or buy (ask) the call option contract.
Black-Scholes: The theoretical fair value of the option based on the Black-Scholes pricing model.
If Not Assigned: Your percentage return if the stock stays below the strike price and you keep your shares plus the premium.
If Assigned: Your total percentage return if the stock rises above the strike and your shares are called away.

Why Use Covered Calls on ADI?

Selling covered calls on ADI generates immediate cash income from the option premium. This premium provides downside protection if the stock drops, and if the stock stays flat or rises modestly, you keep both the premium and your shares. PowerOptions analyzes over 1,900,000 options across 5,900+ stocks to help you find the highest-return covered call opportunities.

Get the Full Option Chain

This is a limited view showing strikes near the current price. Start a free 14-day trial to access the complete option chain with all strike prices, put options, real-time quotes, advanced analytics, and PowerOptions' patented SmartSearchXL® technology.

14 DAY FREE TRIAL!

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

First Name *

Last Name *

Email *

How did you hear about us? *

I am a novice at trading options I am an experienced options trader

Important: Your Password will be sent to you by email. Please make sure that your email is correct.

ADI Option Chain — ADI Covered Call Quotes — ADI Option Analysis

Copyright © 1997-2026 | PRIVACY | SITEMAP
support@poweropt.com | 302-992-7971