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

ADI
Analog Devices, Inc.
stock NASDAQ

At Close
Sep 18, 2026 3:59:56 PM EDT
375.89USD+3.651%(+13.24)7,705,623
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 18, 2026 9:29:59 AM EDT
364.25USD+0.441%(+1.60)12,631
After-hours
Sep 18, 2026 4:54:30 PM EDT
374.03USD-0.495%(-1.86)458,749
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,19613,14357713,104


ADI Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

ADI Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADI Sep 18, 2026 Exp. - Max Pain @ $355.00

Puts
Calls


ADI Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640.00 C1.33-49.81%12907-06ADI260918C00640000
620.00 C0.05-99.21%1208-21ADI260918C00620000
600.00 C1.02-35.85%56707-23ADI260918C00600000
590.00 C0.30-25.00%2608-05ADI260918C00590000
580.00 C2.14-38.86%2707-07ADI260918C00580000
570.00 C2.40-26.15%2507-07ADI260918C00570000
560.00 C0.10-80.00%22009-02ADI260918C00560000
550.00 C0.40-27.27%15108-17ADI260918C00550000
540.00 C0.70-56.79%146008-03ADI260918C00540000
530.00 C0.88-10.20%14908-28ADI260918C00530000
520.00 C0.56-68.89%412709-17ADI260918C00520000
510.00 C0.38+280.00%1419709-03ADI260918C00510000
500.00 C0.05-83.33%133209-17ADI260918C00500000
490.00 C0.30+900.00%1022009-01ADI260918C00490000
480.00 C0.050.00%136309-08ADI260918C00480000
470.00 C0.05-66.67%124209-10ADI260918C00470000
460.00 C0.05-77.27%135709-17ADI260918C00460000
450.00 C0.03-25.00%43,44309-17ADI260918C00450000
440.00 C0.05-89.13%149709-17ADI260918C00440000
430.00 C0.24+242.86%147309-15ADI260918C00430000
425.00 C00%0ADI260918C00425000
420.00 C0.28+2,700.00%61,22809-17ADI260918C00420000
415.00 C0.65-44.92%1908-31ADI260918C00415000
410.00 C0.30+200.00%459109-11ADI260918C00410000
407.50 C0.47-20.34%1109-14ADI260918C00407500
405.00 C0.05-87.18%215509-16ADI260918C00405000
402.50 C0.29-67.42%2109-14ADI260918C00402500
400.00 C0.04-91.30%162009-16ADI260918C00400000
397.50 C0.50-70.93%21609-14ADI260918C00397500
395.00 C0.03-40.00%121209-17ADI260918C00395000
392.50 C2.73+301.47%163909-11ADI260918C00392500
390.00 C0.20+66.67%11,27009-17ADI260918C00390000
387.50 C0.05-87.18%118609-17ADI260918C00387500
385.00 C0.19-61.22%95794309-17ADI260918C00385000
382.50 C0.05-92.31%112109-17ADI260918C00382500
380.00 C0.05-95.00%1291,16309-17ADI260918C00380000
377.50 C0.24-67.57%24109-17ADI260918C00377500
375.00 C0.33-67.33%96394309-17ADI260918C00375000
372.50 C0.55-50.45%137109-17ADI260918C00372500
370.00 C0.90-40.00%52940809-17ADI260918C00370000
367.50 C1.40-44.00%26628409-17ADI260918C00367500
365.00 C2.35-28.79%39386509-17ADI260918C00365000
362.50 C3.50-51.39%505909-17ADI260918C00362500
360.00 C6.55+25.96%325509-17ADI260918C00360000
357.50 C11.30-5.83%85309-16ADI260918C00357500
355.00 C13.17+29.12%1909-17ADI260918C00355000
352.50 C14.10-50.87%51409-17ADI260918C00352500
350.00 C14.20+13.87%511,60909-17ADI260918C00350000
347.50 C00%0ADI260918C00347500
345.00 C18.95-4.77%3809-17ADI260918C00345000
342.50 C00%0ADI260918C00342500
340.00 C32.00+52.38%117409-11ADI260918C00340000
337.50 C00%0ADI260918C00337500
335.00 C29.450%1108-28ADI260918C00335000
332.50 C00%0ADI260918C00332500
330.00 C33.00-11.17%1042509-17ADI260918C00330000
327.50 C00%0ADI260918C00327500
325.00 C00%0ADI260918C00325000
322.50 C00%0ADI260918C00322500
320.00 C44.45+3.37%519409-16ADI260918C00320000
310.00 C58.47-12.99%10024308-28ADI260918C00310000
300.00 C52.00-10.96%3509-03ADI260918C00300000
290.00 C72.80+17.99%21309-14ADI260918C00290000
280.00 C82.92+2.55%422108-31ADI260918C00280000
270.00 C92.90+0.92%335108-31ADI260918C00270000
260.00 C102.70-38.91%3757208-31ADI260918C00260000
250.00 C113.18-7.64%42012608-31ADI260918C00250000
240.00 C123.21-0.03%84024508-31ADI260918C00240000
230.00 C133.34-11.52%840108-31ADI260918C00230000
220.00 C143.10-34.66%2514708-31ADI260918C00220000
210.00 C153.00-0.84%10508-31ADI260918C00210000
200.00 C163.20-31.57%701308-31ADI260918C00200000
195.00 C167.10-12.01%10308-31ADI260918C00195000
190.00 C172.10-15.22%15408-31ADI260918C00190000
185.00 C240.000%1106-23ADI260918C00185000
180.00 C183.10-26.73%1252108-31ADI260918C00180000
175.00 C187.950%2109-14ADI260918C00175000
170.00 C191.55-0.72%4209-15ADI260918C00170000
165.00 C196.520%6109-15ADI260918C00165000
160.00 C202.80+0.47%4109-17ADI260918C00160000
155.00 C207.80+0.10%4209-17ADI260918C00155000
150.00 C211.940%3109-15ADI260918C00150000
145.00 C216.920%3109-15ADI260918C00145000
140.00 C225.93+1.77%4109-16ADI260918C00140000
135.00 C230.93+1.53%4109-16ADI260918C00135000
130.00 C232.43-0.27%2009-15ADI260918C00130000
125.00 C239.13+0.02%2209-17ADI260918C00125000
120.00 C244.12-0.24%4409-17ADI260918C00120000
115.00 C249.58-0.05%2409-17ADI260918C00115000
110.00 C254.55+1.04%4209-16ADI260918C00110000
Puts
StrikePriceChangeVolOILastContract Name
640.00 P284.80+8.47%1107-29ADI260918P00640000
620.00 P264.84+5.56%1207-29ADI260918P00620000
600.00 P230.92+3.69%1007-28ADI260918P00600000
590.00 P223.400%1007-30ADI260918P00590000
580.00 P205.30-1.49%1108-20ADI260918P00580000
570.00 P197.00+26.85%1107-31ADI260918P00570000
560.00 P181.50+11.62%1107-07ADI260918P00560000
550.00 P178.50+16.06%1108-04ADI260918P00550000
540.00 P00%0ADI260918P00540000
530.00 P158.800%1108-04ADI260918P00530000
520.00 P00%0ADI260918P00520000
510.00 P00%0ADI260918P00510000
500.00 P81.90-16.17%1606-22ADI260918P00500000
490.00 P00%0ADI260918P00490000
480.00 P00%0ADI260918P00480000
470.00 P99.10+32.31%16108-19ADI260918P00470000
460.00 P84.34+1.86%14208-05ADI260918P00460000
450.00 P94.96+29.73%16809-03ADI260918P00450000
440.00 P75.60-10.99%1109-09ADI260918P00440000
430.00 P64.50-5.88%161109-17ADI260918P00430000
425.00 P00%0ADI260918P00425000
420.00 P58.55+5.25%9609-10ADI260918P00420000
415.00 P00%0ADI260918P00415000
410.00 P54.00-3.91%294809-03ADI260918P00410000
407.50 P00%0ADI260918P00407500
405.00 P00%0ADI260918P00405000
402.50 P00%0ADI260918P00402500
400.00 P34.50+0.58%694209-17ADI260918P00400000
397.50 P00%0ADI260918P00397500
395.00 P00%0ADI260918P00395000
392.50 P00%0ADI260918P00392500
390.00 P24.50+72.54%879409-17ADI260918P00390000
387.50 P18.52-28.93%2209-17ADI260918P00387500
385.00 P22.46+0.04%111409-17ADI260918P00385000
382.50 P00%0ADI260918P00382500
380.00 P17.50+8.29%2121009-17ADI260918P00380000
377.50 P16.25-3.56%1409-17ADI260918P00377500
375.00 P12.59-10.07%5909-17ADI260918P00375000
372.50 P10.23+1.39%78543909-17ADI260918P00372500
370.00 P8.14+3.04%2748409-17ADI260918P00370000
367.50 P5.84-29.64%2809-17ADI260918P00367500
365.00 P4.85-36.18%22309-17ADI260918P00365000
362.50 P3.84-32.63%225509-17ADI260918P00362500
360.00 P1.57-67.22%4157609-17ADI260918P00360000
357.50 P1.25-54.87%1,0101,02909-17ADI260918P00357500
355.00 P0.79-72.57%318509-17ADI260918P00355000
352.50 P0.55-68.39%35009-17ADI260918P00352500
350.00 P0.46-73.71%61,93409-17ADI260918P00350000
347.50 P0.15-88.46%5419009-17ADI260918P00347500
345.00 P0.31-31.11%47409-17ADI260918P00345000
342.50 P0.600%10110109-14ADI260918P00342500
340.00 P0.13-62.86%101,38509-17ADI260918P00340000
337.50 P0.45-19.64%51809-15ADI260918P00337500
335.00 P0.19-13.64%16809-16ADI260918P00335000
332.50 P0.36-48.57%1709-14ADI260918P00332500
330.00 P0.13+85.71%41,31009-17ADI260918P00330000
327.50 P1.000%1109-10ADI260918P00327500
325.00 P0.56-6.67%13209-10ADI260918P00325000
322.50 P0.310%1109-17ADI260918P00322500
320.00 P0.26+2,500.00%653209-17ADI260918P00320000
310.00 P0.14-88.33%123109-16ADI260918P00310000
300.00 P0.22-45.00%1064309-08ADI260918P00300000
290.00 P0.37+640.00%530309-17ADI260918P00290000
280.00 P0.98+53.13%136609-14ADI260918P00280000
270.00 P0.19+26.67%439308-24ADI260918P00270000
260.00 P0.44-63.33%814308-28ADI260918P00260000
250.00 P1.40+27.27%312008-03ADI260918P00250000
240.00 P0.05-28.57%129208-26ADI260918P00240000
230.00 P0.10-93.71%1053208-11ADI260918P00230000
220.00 P0.10-85.71%1034008-11ADI260918P00220000
210.00 P0.610.00%541208-14ADI260918P00210000
200.00 P1.09+118.00%15808-03ADI260918P00200000
195.00 P2.70-21.74%25501-23ADI260918P00195000
190.00 P2.82-0.70%49003-24ADI260918P00190000
185.00 P0.05+25.00%15409-16ADI260918P00185000
180.00 P2.20+25.71%1819003-24ADI260918P00180000
175.00 P0.26-3.70%14308-06ADI260918P00175000
170.00 P1.72-2.82%998203-25ADI260918P00170000
165.00 P1.50-10.71%993603-25ADI260918P00165000
160.00 P1.95-62.50%1112-08ADI260918P00160000
155.00 P0.60-48.72%213504-08ADI260918P00155000
150.00 P0.10-33.33%13808-04ADI260918P00150000
145.00 P1.00-7.41%2103-31ADI260918P00145000
140.00 P0.82+26.15%51002-04ADI260918P00140000
135.00 P1.64-35.69%1311-28ADI260918P00135000
130.00 P1.28-11.72%1211-28ADI260918P00130000
125.00 P2.650%1106-25ADI260918P00125000
120.00 P0.50-18.03%5402-04ADI260918P00120000
115.00 P0.10-92.00%1108-04ADI260918P00115000
110.00 P0.17-60.47%21405-08ADI260918P00110000


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