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
Sep 9, 2026 3:59:59 PM EDT
365.17USD+0.542%(+1.97)2,286,791
341.62Bid   382.20Ask   40.58Spread
Pre-market
Sep 8, 2026 9:29:30 AM EDT
362.95USD-0.069%(-0.25)0
After-hours
Sep 9, 2026 4:56:30 PM EDT
365.07USD-0.027%(-0.10)633,165
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028

ITM/OTM for Sep 11, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,0342,5941252,804


ADI Sep 11, 2026 Exp. - Volume by Strike
Puts
Calls

ADI Sep 11, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADI Sep 11, 2026 Exp. - Max Pain @ $365.00

Puts
Calls


ADI Sep 11, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
550.00 C00%0ADI260911C00550000
540.00 C0.500%303008-07ADI260911C00540000
530.00 C00%0ADI260911C00530000
520.00 C0.750%303008-07ADI260911C00520000
510.00 C1.650%1108-05ADI260911C00510000
505.00 C0.500%303008-07ADI260911C00505000
500.00 C00%0ADI260911C00500000
495.00 C1.950%1108-04ADI260911C00495000
490.00 C2.600%1108-05ADI260911C00490000
485.00 C2.400%1108-04ADI260911C00485000
480.00 C3.50+29.63%3408-05ADI260911C00480000
475.00 C3.900%4408-05ADI260911C00475000
470.00 C3.740%1108-07ADI260911C00470000
465.00 C00%0ADI260911C00465000
460.00 C5.300%1108-04ADI260911C00460000
455.00 C00%0ADI260911C00455000
450.00 C1.50-57.98%1308-18ADI260911C00450000
445.00 C4.600%2108-03ADI260911C00445000
440.00 C4.800%1108-17ADI260911C00440000
435.00 C00%0ADI260911C00435000
430.00 C0.44-50.00%11708-28ADI260911C00430000
425.00 C0.77-49.67%1608-26ADI260911C00425000
422.50 C00%0ADI260911C00422500
420.00 C0.85-50.58%314208-26ADI260911C00420000
417.50 C00%0ADI260911C00417500
415.00 C2.27-45.95%1208-21ADI260911C00415000
412.50 C00%0ADI260911C00412500
410.00 C0.71+1,320.00%103309-04ADI260911C00410000
407.50 C00%0ADI260911C00407500
405.00 C0.75-66.37%11608-28ADI260911C00405000
402.50 C00%0ADI260911C00402500
400.00 C0.10-71.43%213509-04ADI260911C00400000
397.50 C0.01-97.67%1309-08ADI260911C00397500
395.00 C0.05-93.75%13009-08ADI260911C00395000
392.50 C0.15-95.03%1109-08ADI260911C00392500
390.00 C0.30+50.00%24009-08ADI260911C00390000
387.50 C0.350%10009-04ADI260911C00387500
385.00 C0.41-8.89%26409-04ADI260911C00385000
382.50 C0.850%5509-08ADI260911C00382500
380.00 C1.07+25.88%137309-08ADI260911C00380000
377.50 C1.02-12.82%125409-08ADI260911C00377500
375.00 C1.20-18.92%3095509-08ADI260911C00375000
372.50 C2.40+37.14%315409-08ADI260911C00372500
370.00 C2.25+0.45%3881809-08ADI260911C00370000
367.50 C4.51+36.67%35709-08ADI260911C00367500
365.00 C5.23+9.19%295109-08ADI260911C00365000
362.50 C5.40+4.85%43009-08ADI260911C00362500
360.00 C7.20+47.84%15909-04ADI260911C00360000
357.50 C5.480%1109-03ADI260911C00357500
355.00 C13.00+106.35%11509-08ADI260911C00355000
352.50 C12.13+75.80%1609-04ADI260911C00352500
350.00 C11.300%1109-03ADI260911C00350000
347.50 C00%0ADI260911C00347500
345.00 C12.300%1109-01ADI260911C00345000
342.50 C00%0ADI260911C00342500
340.00 C15.65-33.26%1309-01ADI260911C00340000
337.50 C00%0ADI260911C00337500
335.00 C42.300%1108-19ADI260911C00335000
332.50 C00%0ADI260911C00332500
330.00 C46.15-14.06%1108-21ADI260911C00330000
327.50 C33.680%1009-04ADI260911C00327500
325.00 C00%0ADI260911C00325000
320.00 C00%0ADI260911C00320000
315.00 C00%0ADI260911C00315000
310.00 C50.550%1009-04ADI260911C00310000
305.00 C73.800%1107-31ADI260911C00305000
300.00 C84.100%1108-05ADI260911C00300000
295.00 C70.220%4109-08ADI260911C00295000
290.00 C75.21-8.06%4109-08ADI260911C00290000
285.00 C78.75-6.36%14309-08ADI260911C00285000
280.00 C83.740%14309-08ADI260911C00280000
275.00 C00%0ADI260911C00275000
270.00 C00%0ADI260911C00270000
265.00 C00%0ADI260911C00265000
260.00 C00%0ADI260911C00260000
255.00 C120.000%1108-19ADI260911C00255000
250.00 C125.000%1108-19ADI260911C00250000
245.00 C130.000%1108-19ADI260911C00245000
240.00 C135.000%1108-19ADI260911C00240000
235.00 C140.000%1108-19ADI260911C00235000
230.00 C00%0ADI260911C00230000
225.00 C00%0ADI260911C00225000
220.00 C00%0ADI260911C00220000
215.00 C00%0ADI260911C00215000
Puts
StrikePriceChangeVolOILastContract Name
550.00 P00%0ADI260911P00550000
540.00 P00%0ADI260911P00540000
530.00 P00%0ADI260911P00530000
520.00 P136.400%1108-20ADI260911P00520000
510.00 P00%0ADI260911P00510000
505.00 P130.500%1108-20ADI260911P00505000
500.00 P00%0ADI260911P00500000
495.00 P00%0ADI260911P00495000
490.00 P00%0ADI260911P00490000
485.00 P00%0ADI260911P00485000
480.00 P00%0ADI260911P00480000
475.00 P00%0ADI260911P00475000
470.00 P101.900%1108-24ADI260911P00470000
465.00 P00%0ADI260911P00465000
460.00 P00%0ADI260911P00460000
455.00 P00%0ADI260911P00455000
450.00 P00%0ADI260911P00450000
445.00 P00%0ADI260911P00445000
440.00 P00%0ADI260911P00440000
435.00 P00%0ADI260911P00435000
430.00 P00%0ADI260911P00430000
425.00 P55.85+18.25%2208-18ADI260911P00425000
422.50 P00%0ADI260911P00422500
420.00 P00%0ADI260911P00420000
417.50 P00%0ADI260911P00417500
415.00 P00%0ADI260911P00415000
412.50 P00%0ADI260911P00412500
410.00 P00%0ADI260911P00410000
407.50 P00%0ADI260911P00407500
405.00 P00%0ADI260911P00405000
402.50 P00%0ADI260911P00402500
400.00 P00%0ADI260911P00400000
397.50 P00%0ADI260911P00397500
395.00 P00%0ADI260911P00395000
392.50 P00%0ADI260911P00392500
390.00 P20.86-15.03%12708-21ADI260911P00390000
387.50 P00%0ADI260911P00387500
385.00 P32.19-0.95%101309-03ADI260911P00385000
382.50 P00%0ADI260911P00382500
380.00 P16.70-43.20%13009-04ADI260911P00380000
377.50 P00%0ADI260911P00377500
375.00 P22.33+21.69%41409-03ADI260911P00375000
372.50 P00%0ADI260911P00372500
370.00 P9.00-25.06%13109-08ADI260911P00370000
367.50 P13.400%5509-03ADI260911P00367500
365.00 P7.27-7.51%83609-08ADI260911P00365000
362.50 P5.00-16.67%12509-08ADI260911P00362500
360.00 P4.50-22.95%72809-08ADI260911P00360000
357.50 P3.55-6.58%172109-08ADI260911P00357500
355.00 P2.70-24.37%280709-08ADI260911P00355000
352.50 P1.88-29.85%112209-08ADI260911P00352500
350.00 P1.43-21.86%112009-08ADI260911P00350000
347.50 P1.10-16.67%112009-08ADI260911P00347500
345.00 P0.58-46.79%106709-08ADI260911P00345000
342.50 P0.81-63.18%41309-04ADI260911P00342500
340.00 P0.28-50.00%351,61609-08ADI260911P00340000
337.50 P0.59-75.82%21609-04ADI260911P00337500
335.00 P0.15-91.89%113109-08ADI260911P00335000
332.50 P0.760%3308-31ADI260911P00332500
330.00 P0.80-54.29%11309-02ADI260911P00330000
327.50 P1.00+100.00%1409-03ADI260911P00327500
325.00 P0.60-55.56%11209-01ADI260911P00325000
320.00 P0.20-42.86%11209-04ADI260911P00320000
315.00 P1.60-9.60%1308-18ADI260911P00315000
310.00 P0.11-90.98%12109-04ADI260911P00310000
305.00 P00%0ADI260911P00305000
300.00 P0.85-72.13%111108-18ADI260911P00300000
295.00 P00%0ADI260911P00295000
290.00 P4.200%1108-03ADI260911P00290000
285.00 P00%0ADI260911P00285000
280.00 P0.56-75.11%1109-02ADI260911P00280000
275.00 P1.900%1108-04ADI260911P00275000
270.00 P00%0ADI260911P00270000
265.00 P00%0ADI260911P00265000
260.00 P00%0ADI260911P00260000
255.00 P00%0ADI260911P00255000
250.00 P00%0ADI260911P00250000
245.00 P00%0ADI260911P00245000
240.00 P00%0ADI260911P00240000
235.00 P00%0ADI260911P00235000
230.00 P00%0ADI260911P00230000
225.00 P00%0ADI260911P00225000
220.00 P00%0ADI260911P00220000
215.00 P00%0ADI260911P00215000


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