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
Aug 5, 2026 3:59:59 PM EDT
377.68USD-0.689%(-2.62)2,836,254
358.15Bid   401.10Ask   42.95Spread
Pre-market
Aug 5, 2026 9:29:30 AM EDT
378.00USD-0.605%(-2.30)1,077
After-hours
Aug 5, 2026 4:29:30 PM EDT
375.81USD-0.495%(-1.87)22,330
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,3214,67199311,698


ADI Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

ADI Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADI Aug 7, 2026 Exp. - Max Pain @ $375.00

Puts
Calls


ADI Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
590.00 C00%0ADI260807C00590000
580.00 C00%0ADI260807C00580000
570.00 C0.450%2107-01ADI260807C00570000
560.00 C00%0ADI260807C00560000
550.00 C00%0ADI260807C00550000
540.00 C00%0ADI260807C00540000
530.00 C0.600%2007-02ADI260807C00530000
520.00 C1.18-34.08%1107-20ADI260807C00520000
510.00 C1.23+105.00%21207-16ADI260807C00510000
505.00 C2.450%12607-01ADI260807C00505000
500.00 C1.20-60.00%303707-10ADI260807C00500000
495.00 C2.50-32.43%1307-06ADI260807C00495000
490.00 C2.30+53.33%13107-14ADI260807C00490000
485.00 C2.65-42.39%1207-14ADI260807C00485000
480.00 C1.09-44.39%64607-17ADI260807C00480000
475.00 C2.23-81.26%3407-13ADI260807C00475000
470.00 C2.27-10.98%1507-20ADI260807C00470000
465.00 C0.29-86.51%5407-28ADI260807C00465000
460.00 C2.50+4.17%19407-21ADI260807C00460000
455.00 C6.900%1107-09ADI260807C00455000
450.00 C0.50-58.68%11407-24ADI260807C00450000
445.00 C0.07-30.00%1908-03ADI260807C00445000
442.50 C00%0ADI260807C00442500
440.00 C0.10-83.05%131508-03ADI260807C00440000
437.50 C00%0ADI260807C00437500
435.00 C3.00-33.33%111307-23ADI260807C00435000
432.50 C00%0ADI260807C00432500
430.00 C1.23-8.89%11807-27ADI260807C00430000
427.50 C0.850%1107-29ADI260807C00427500
425.00 C0.05-95.50%61708-03ADI260807C00425000
422.50 C0.160%2208-04ADI260807C00422500
420.00 C0.25-69.14%21208-04ADI260807C00420000
417.50 C00%0ADI260807C00417500
415.00 C1.00+11.11%1207-30ADI260807C00415000
412.50 C00%0ADI260807C00412500
410.00 C1.05+38.16%93108-04ADI260807C00410000
407.50 C1.50-59.46%1207-30ADI260807C00407500
405.00 C0.80+77.78%102708-04ADI260807C00405000
402.50 C1.50+2.74%14708-04ADI260807C00402500
400.00 C2.57+367.27%1883508-04ADI260807C00400000
397.50 C1.85+122.89%1408-04ADI260807C00397500
395.00 C2.50+56.25%14019508-04ADI260807C00395000
392.50 C3.86+235.65%32508-04ADI260807C00392500
390.00 C4.60+253.85%64508-04ADI260807C00390000
387.50 C1.54-56.37%8492408-03ADI260807C00387500
385.00 C6.00+173.97%1195108-04ADI260807C00385000
382.50 C7.94+211.37%412408-04ADI260807C00382500
380.00 C9.30+187.04%4081108-04ADI260807C00380000
377.50 C9.50+171.43%47508-04ADI260807C00377500
375.00 C12.06+200.00%1485608-04ADI260807C00375000
372.50 C11.17+110.75%11708-04ADI260807C00372500
370.00 C16.00+188.81%1810608-04ADI260807C00370000
367.50 C6.50-45.83%16808-03ADI260807C00367500
365.00 C15.03+88.58%91808-04ADI260807C00365000
362.50 C16.55+101.83%111008-04ADI260807C00362500
360.00 C7.00-79.17%2608-03ADI260807C00360000
357.50 C8.000%2108-03ADI260807C00357500
355.00 C19.80-16.46%34107-27ADI260807C00355000
352.50 C00%0ADI260807C00352500
350.00 C16.34-64.32%1408-03ADI260807C00350000
347.50 C25.18+10.20%35108-04ADI260807C00347500
345.00 C58.850%1107-10ADI260807C00345000
342.50 C30.910%1107-31ADI260807C00342500
340.00 C19.51-59.23%2308-03ADI260807C00340000
337.50 C00%0ADI260807C00337500
335.00 C00%0ADI260807C00335000
332.50 C00%0ADI260807C00332500
330.00 C00%0ADI260807C00330000
327.50 C00%0ADI260807C00327500
325.00 C42.100%1107-31ADI260807C00325000
322.50 C52.80+22.79%1407-31ADI260807C00322500
320.00 C00%0ADI260807C00320000
317.50 C00%0ADI260807C00317500
315.00 C00%0ADI260807C00315000
312.50 C58.000%1107-28ADI260807C00312500
310.00 C00%0ADI260807C00310000
307.50 C00%0ADI260807C00307500
305.00 C00%0ADI260807C00305000
302.50 C00%0ADI260807C00302500
300.00 C61.500%1107-29ADI260807C00300000
297.50 C00%0ADI260807C00297500
295.00 C00%0ADI260807C00295000
292.50 C00%0ADI260807C00292500
290.00 C89.000%2107-07ADI260807C00290000
285.00 C98.70+5.45%1207-16ADI260807C00285000
280.00 C82.230%2108-03ADI260807C00280000
275.00 C87.22-29.03%2208-03ADI260807C00275000
270.00 C00%0ADI260807C00270000
265.00 C96.85-19.36%6108-03ADI260807C00265000
260.00 C101.850%6008-03ADI260807C00260000
255.00 C00%0ADI260807C00255000
250.00 C00%0ADI260807C00250000
245.00 C00%0ADI260807C00245000
240.00 C00%0ADI260807C00240000
235.00 C145.100%8208-04ADI260807C00235000
230.00 C150.550%10308-04ADI260807C00230000
225.00 C155.55+13.66%2208-04ADI260807C00225000
220.00 C141.850%4208-03ADI260807C00220000
215.00 C00%0ADI260807C00215000
Puts
StrikePriceChangeVolOILastContract Name
590.00 P00%0ADI260807P00590000
580.00 P219.300%1007-29ADI260807P00580000
570.00 P203.200%1007-31ADI260807P00570000
560.00 P00%0ADI260807P00560000
550.00 P00%0ADI260807P00550000
540.00 P00%0ADI260807P00540000
530.00 P132.300%1007-15ADI260807P00530000
520.00 P140.500%1007-16ADI260807P00520000
510.00 P121.200%1106-26ADI260807P00510000
505.00 P125.600%1107-16ADI260807P00505000
500.00 P120.60+4.96%1307-16ADI260807P00500000
495.00 P135.60+5.44%1108-03ADI260807P00495000
490.00 P00%0ADI260807P00490000
485.00 P120.94+12.19%1207-31ADI260807P00485000
480.00 P93.500%2106-29ADI260807P00480000
475.00 P81.34-11.78%1207-15ADI260807P00475000
470.00 P85.37-4.29%1207-13ADI260807P00470000
465.00 P98.18+62.55%1507-31ADI260807P00465000
460.00 P00%0ADI260807P00460000
455.00 P00%0ADI260807P00455000
450.00 P63.00+27.02%2606-30ADI260807P00450000
445.00 P00%0ADI260807P00445000
442.50 P00%0ADI260807P00442500
440.00 P00%0ADI260807P00440000
437.50 P00%0ADI260807P00437500
435.00 P62.60+35.79%1507-17ADI260807P00435000
432.50 P00%0ADI260807P00432500
430.00 P67.80-1.02%1108-03ADI260807P00430000
427.50 P00%0ADI260807P00427500
425.00 P65.07+15.37%1508-03ADI260807P00425000
422.50 P00%0ADI260807P00422500
420.00 P40.50+40.63%2207-01ADI260807P00420000
417.50 P00%0ADI260807P00417500
415.00 P33.10+16.14%1207-14ADI260807P00415000
412.50 P00%0ADI260807P00412500
410.00 P51.49+38.94%1108-03ADI260807P00410000
407.50 P53.100%1107-29ADI260807P00407500
405.00 P43.59+17.18%1308-03ADI260807P00405000
402.50 P00%0ADI260807P00402500
400.00 P30.90-12.96%2206-29ADI260807P00400000
397.50 P00%0ADI260807P00397500
395.00 P31.13+14.49%16207-30ADI260807P00395000
392.50 P32.30+35.15%1108-03ADI260807P00392500
390.00 P26.65+25.35%166308-03ADI260807P00390000
387.50 P00%0ADI260807P00387500
385.00 P22.51-4.62%14908-03ADI260807P00385000
382.50 P00%0ADI260807P00382500
380.00 P19.02+15.98%217208-03ADI260807P00380000
377.50 P15.990%101007-22ADI260807P00377500
375.00 P9.65-36.85%12308-04ADI260807P00375000
372.50 P13.000%241207-31ADI260807P00372500
370.00 P5.56-50.88%17008-04ADI260807P00370000
367.50 P12.10+18.86%51608-03ADI260807P00367500
365.00 P2.85-73.09%1,6201,73708-04ADI260807P00365000
362.50 P2.73-78.85%25508-04ADI260807P00362500
360.00 P1.83-77.60%3,2582,00508-04ADI260807P00360000
357.50 P1.96-70.30%71,60908-04ADI260807P00357500
355.00 P1.86-69.85%64408-04ADI260807P00355000
352.50 P1.21-75.80%1,6561,64908-04ADI260807P00352500
350.00 P0.95-78.75%77608-04ADI260807P00350000
347.50 P0.99-70.45%618608-04ADI260807P00347500
345.00 P0.75-77.61%412708-04ADI260807P00345000
342.50 P0.68-80.57%67108-04ADI260807P00342500
340.00 P0.67-76.49%91,63808-04ADI260807P00340000
337.50 P0.46-80.00%66508-04ADI260807P00337500
335.00 P0.42-80.00%9321608-04ADI260807P00335000
332.50 P0.54-61.43%35008-04ADI260807P00332500
330.00 P0.25-78.26%212608-04ADI260807P00330000
327.50 P0.52-45.26%12708-04ADI260807P00327500
325.00 P0.30-67.03%82008-04ADI260807P00325000
322.50 P0.80-11.11%2408-03ADI260807P00322500
320.00 P0.46-35.21%13808-04ADI260807P00320000
317.50 P0.10-85.71%21608-04ADI260807P00317500
315.00 P0.98-45.56%121907-30ADI260807P00315000
312.50 P0.50-45.65%51707-31ADI260807P00312500
310.00 P0.30-18.92%11,63308-04ADI260807P00310000
307.50 P00%0ADI260807P00307500
305.00 P1.25-36.22%4607-24ADI260807P00305000
302.50 P00%0ADI260807P00302500
300.00 P0.05-68.75%13708-04ADI260807P00300000
297.50 P00%0ADI260807P00297500
295.00 P0.05-50.00%92808-04ADI260807P00295000
292.50 P0.230%1108-04ADI260807P00292500
290.00 P0.18+260.00%15508-04ADI260807P00290000
285.00 P1.19-36.02%1107-20ADI260807P00285000
280.00 P1.34+143.64%31207-21ADI260807P00280000
275.00 P00%0ADI260807P00275000
270.00 P0.550%2107-17ADI260807P00270000
265.00 P0.100%2208-03ADI260807P00265000
260.00 P00%0ADI260807P00260000
255.00 P0.100%1108-03ADI260807P00255000
250.00 P00%0ADI260807P00250000
245.00 P0.050%2108-03ADI260807P00245000
240.00 P0.05-50.00%16108-04ADI260807P00240000
235.00 P0.050%32808-04ADI260807P00235000
230.00 P00%0ADI260807P00230000
225.00 P0.050%371908-04ADI260807P00225000
220.00 P0.050%512808-03ADI260807P00220000
215.00 P0.050.00%13808-04ADI260807P00215000


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 - 2026 ChartExchange LLC