Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

ADI
Analog Devices, Inc.
stock NASDAQ

At Close
May 9, 2025 3:59:57 PM EDT
207.47USD+2.313%(+4.69)3,537,650
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 9, 2025 9:16:30 AM EDT
205.51USD+1.346%(+2.73)586
After-hours
May 9, 2025 4:39:30 PM EDT
207.51USD+0.019%(+0.04)54,965
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 9, 2025May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Jan 15, 2027Jun 17, 2027

ITM/OTM for May 9, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
71038711,289


ADI May 9, 2025 Exp. - Volume by Strike
Puts
Calls

ADI May 9, 2025 Exp. - Open Interest by Strike

Puts
Calls

ADI May 9, 2025 Exp. - Max Pain @ $190.00

Puts
Calls


ADI May 9, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
310.00 C00%0ADI250509C00310000
305.00 C00%0ADI250509C00305000
300.00 C00%0ADI250509C00300000
295.00 C00%0ADI250509C00295000
290.00 C00%0ADI250509C00290000
285.00 C00%0ADI250509C00285000
280.00 C00%0ADI250509C00280000
275.00 C00%0ADI250509C00275000
270.00 C00%0ADI250509C00270000
265.00 C00%0ADI250509C00265000
260.00 C00%0ADI250509C00260000
255.00 C00%0ADI250509C00255000
250.00 C00%0ADI250509C00250000
245.00 C00%0ADI250509C00245000
240.00 C00%0ADI250509C00240000
235.00 C00%0ADI250509C00235000
230.00 C0.830%101003-31ADI250509C00230000
227.50 C00%0ADI250509C00227500
225.00 C00%0ADI250509C00225000
222.50 C00%0ADI250509C00222500
220.00 C0.18+20.00%13904-29ADI250509C00220000
217.50 C00%0ADI250509C00217500
215.00 C0.14-57.58%1420705-05ADI250509C00215000
212.50 C0.22-31.25%7805-05ADI250509C00212500
210.00 C0.75+400.00%156905-08ADI250509C00210000
207.50 C1.00+233.33%115405-08ADI250509C00207500
205.00 C2.40+269.23%116605-08ADI250509C00205000
202.50 C3.30+120.00%84205-08ADI250509C00202500
200.00 C4.27+56.99%222605-08ADI250509C00200000
197.50 C5.55+79.61%84105-08ADI250509C00197500
195.00 C7.49+74.59%25205-08ADI250509C00195000
192.50 C6.44+19.26%36305-07ADI250509C00192500
190.00 C8.50+29.77%18305-01ADI250509C00190000
187.50 C8.93-25.02%1605-06ADI250509C00187500
185.00 C12.91-11.58%1410805-07ADI250509C00185000
182.50 C12.50+131.48%1404-30ADI250509C00182500
180.00 C22.99+29.16%12905-08ADI250509C00180000
177.50 C19.80+75.22%6604-25ADI250509C00177500
175.00 C9.10+8.33%210904-22ADI250509C00175000
172.50 C00%0ADI250509C00172500
170.00 C26.00+109.68%101004-24ADI250509C00170000
167.50 C00%0ADI250509C00167500
165.00 C16.65-15.91%43104-11ADI250509C00165000
162.50 C00%0ADI250509C00162500
160.00 C15.000%603004-04ADI250509C00160000
157.50 C39.47+33.34%2205-07ADI250509C00157500
155.00 C00%0ADI250509C00155000
152.50 C00%0ADI250509C00152500
150.00 C00%0ADI250509C00150000
145.00 C00%0ADI250509C00145000
140.00 C00%0ADI250509C00140000
135.00 C00%0ADI250509C00135000
130.00 C00%0ADI250509C00130000
125.00 C00%0ADI250509C00125000
120.00 C00%0ADI250509C00120000
115.00 C00%0ADI250509C00115000
110.00 C65.000%2104-11ADI250509C00110000
105.00 C73.900%1104-10ADI250509C00105000
100.00 C00%0ADI250509C00100000
Puts
StrikePriceChangeVolOILastContract Name
310.00 P00%0ADI250509P00310000
305.00 P00%0ADI250509P00305000
300.00 P00%0ADI250509P00300000
295.00 P00%0ADI250509P00295000
290.00 P00%0ADI250509P00290000
285.00 P00%0ADI250509P00285000
280.00 P00%0ADI250509P00280000
275.00 P00%0ADI250509P00275000
270.00 P00%0ADI250509P00270000
265.00 P00%0ADI250509P00265000
260.00 P00%0ADI250509P00260000
255.00 P00%0ADI250509P00255000
250.00 P00%0ADI250509P00250000
245.00 P00%0ADI250509P00245000
240.00 P00%0ADI250509P00240000
235.00 P00%0ADI250509P00235000
230.00 P00%0ADI250509P00230000
227.50 P00%0ADI250509P00227500
225.00 P00%0ADI250509P00225000
222.50 P00%0ADI250509P00222500
220.00 P00%0ADI250509P00220000
217.50 P00%0ADI250509P00217500
215.00 P00%0ADI250509P00215000
212.50 P00%0ADI250509P00212500
210.00 P00%0ADI250509P00210000
207.50 P6.12-38.49%1105-08ADI250509P00207500
205.00 P3.05-50.00%436705-08ADI250509P00205000
202.50 P0.83-88.78%111705-08ADI250509P00202500
200.00 P0.29-92.16%174405-08ADI250509P00200000
197.50 P0.20-89.47%278105-08ADI250509P00197500
195.00 P0.08-94.67%82805-08ADI250509P00195000
192.50 P0.10-88.24%34405-08ADI250509P00192500
190.00 P0.01-98.82%113205-08ADI250509P00190000
187.50 P0.10-72.97%606505-08ADI250509P00187500
185.00 P0.30-53.85%42905-07ADI250509P00185000
182.50 P0.15-50.00%11605-07ADI250509P00182500
180.00 P0.15-44.44%11105-07ADI250509P00180000
177.50 P0.19-32.14%115705-05ADI250509P00177500
175.00 P0.050.00%39505-08ADI250509P00175000
172.50 P0.80-90.12%52604-30ADI250509P00172500
170.00 P0.65-46.28%61804-30ADI250509P00170000
167.50 P00%0ADI250509P00167500
165.00 P0.83-82.34%12804-24ADI250509P00165000
162.50 P00%0ADI250509P00162500
160.00 P5.400%1104-10ADI250509P00160000
157.50 P0.05-90.38%2605-02ADI250509P00157500
155.00 P0.18-90.27%13705-05ADI250509P00155000
152.50 P0.06-83.78%1105-05ADI250509P00152500
150.00 P0.050.00%2033904-30ADI250509P00150000
145.00 P0.050.00%628404-30ADI250509P00145000
140.00 P0.85-69.64%22704-17ADI250509P00140000
135.00 P2.400%522604-04ADI250509P00135000
130.00 P0.830%3304-22ADI250509P00130000
125.00 P0.380%15004-17ADI250509P00125000
120.00 P0.10-87.18%1404-24ADI250509P00120000
115.00 P00%0ADI250509P00115000
110.00 P1.150%4204-11ADI250509P00110000
105.00 P00%0ADI250509P00105000
100.00 P0.100%1104-24ADI250509P00100000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC