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 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,4315,5511,0003,730


ADI May 16, 2025 Exp. - Volume by Strike
Puts
Calls

ADI May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

ADI May 16, 2025 Exp. - Max Pain @ $195.00

Puts
Calls


ADI May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
310.00 C0.050%5503-27ADI250516C00310000
300.00 C0.23-70.89%101502-26ADI250516C00300000
295.00 C00%0ADI250516C00295000
290.00 C0.27-78.91%1103-05ADI250516C00290000
285.00 C00%0ADI250516C00285000
280.00 C0.10-88.89%32804-07ADI250516C00280000
275.00 C00%0ADI250516C00275000
270.00 C0.10-28.57%25404-11ADI250516C00270000
265.00 C00%0ADI250516C00265000
260.00 C0.60-20.00%2218404-21ADI250516C00260000
255.00 C00%0ADI250516C00255000
250.00 C0.27+35.00%132404-10ADI250516C00250000
245.00 C00%0ADI250516C00245000
240.00 C0.05-90.00%660504-29ADI250516C00240000
235.00 C00%0ADI250516C00235000
230.00 C0.06-85.00%153804-30ADI250516C00230000
225.00 C00%0ADI250516C00225000
222.50 C0.090%3305-06ADI250516C00222500
220.00 C0.18+50.00%170905-08ADI250516C00220000
217.50 C0.500%1105-08ADI250516C00217500
215.00 C0.92+76.92%1081605-08ADI250516C00215000
212.50 C1.34+48.89%1015605-08ADI250516C00212500
210.00 C1.57+89.16%1,0011,43405-08ADI250516C00210000
207.50 C3.90+254.55%667805-08ADI250516C00207500
205.00 C4.10+78.26%1029205-08ADI250516C00205000
202.50 C5.02+118.26%72105-08ADI250516C00202500
200.00 C7.90+96.52%61,12405-08ADI250516C00200000
197.50 C5.00+6.38%764005-07ADI250516C00197500
195.00 C9.90+45.16%2885605-08ADI250516C00195000
192.50 C7.03-27.30%12805-06ADI250516C00192500
190.00 C13.10+13.72%116905-08ADI250516C00190000
187.50 C12.90+27.72%182405-05ADI250516C00187500
185.00 C13.80+38.00%118105-01ADI250516C00185000
182.50 C21.020%1105-08ADI250516C00182500
180.00 C15.60-19.59%183604-29ADI250516C00180000
177.50 C9.100%4404-22ADI250516C00177500
175.00 C24.42+59.40%40212205-02ADI250516C00175000
172.50 C24.30+150.52%13605-01ADI250516C00172500
170.00 C27.40-6.87%28605-07ADI250516C00170000
167.50 C00%0ADI250516C00167500
165.00 C34.27+141.68%2205-02ADI250516C00165000
162.50 C00%0ADI250516C00162500
160.00 C00%0ADI250516C00160000
157.50 C00%0ADI250516C00157500
155.00 C26.10+5.67%1504-14ADI250516C00155000
152.50 C00%0ADI250516C00152500
150.00 C34.30+20.77%1404-15ADI250516C00150000
145.00 C00%0ADI250516C00145000
140.00 C00%0ADI250516C00140000
135.00 C00%0ADI250516C00135000
130.00 C00%0ADI250516C00130000
125.00 C00%0ADI250516C00125000
120.00 C00%0ADI250516C00120000
115.00 C00%0ADI250516C00115000
110.00 C00%0ADI250516C00110000
105.00 C00%0ADI250516C00105000
100.00 C00%0ADI250516C00100000
95.00 C00%0ADI250516C00095000
Puts
StrikePriceChangeVolOILastContract Name
310.00 P00%0ADI250516P00310000
300.00 P00%0ADI250516P00300000
295.00 P00%0ADI250516P00295000
290.00 P00%0ADI250516P00290000
285.00 P00%0ADI250516P00285000
280.00 P00%0ADI250516P00280000
275.00 P00%0ADI250516P00275000
270.00 P00%0ADI250516P00270000
265.00 P00%0ADI250516P00265000
260.00 P00%0ADI250516P00260000
255.00 P00%0ADI250516P00255000
250.00 P79.20+14.62%4204-04ADI250516P00250000
245.00 P00%0ADI250516P00245000
240.00 P65.40-2.10%121404-17ADI250516P00240000
235.00 P00%0ADI250516P00235000
230.00 P31.40-46.60%25705-05ADI250516P00230000
225.00 P00%0ADI250516P00225000
222.50 P00%0ADI250516P00222500
220.00 P21.70-55.53%576105-05ADI250516P00220000
217.50 P00%0ADI250516P00217500
215.00 P00%0ADI250516P00215000
212.50 P10.800%7705-08ADI250516P00212500
210.00 P9.35-24.60%115805-08ADI250516P00210000
207.50 P5.800%1105-08ADI250516P00207500
205.00 P4.20-53.85%1305-08ADI250516P00205000
202.50 P7.300%4405-05ADI250516P00202500
200.00 P2.30-64.06%836205-08ADI250516P00200000
197.50 P1.77-58.84%25005-08ADI250516P00197500
195.00 P1.20-60.66%1950605-08ADI250516P00195000
192.50 P0.85-70.18%14505-08ADI250516P00192500
190.00 P0.57-69.84%434005-08ADI250516P00190000
187.50 P0.50-65.52%49205-08ADI250516P00187500
185.00 P0.37-79.10%2213605-08ADI250516P00185000
182.50 P0.41-70.07%303505-08ADI250516P00182500
180.00 P0.36-64.00%333705-08ADI250516P00180000
177.50 P1.91+15.76%3504-30ADI250516P00177500
175.00 P0.31-52.31%235005-08ADI250516P00175000
172.50 P1.61-57.63%41804-28ADI250516P00172500
170.00 P0.10-71.43%123905-08ADI250516P00170000
167.50 P0.15-61.54%113905-07ADI250516P00167500
165.00 P0.65-7.14%624005-02ADI250516P00165000
162.50 P0.60-66.67%2404-29ADI250516P00162500
160.00 P0.05-85.71%120905-08ADI250516P00160000
157.50 P4.000%393904-21ADI250516P00157500
155.00 P0.10-75.61%68105-06ADI250516P00155000
152.50 P0.050.00%12805-06ADI250516P00152500
150.00 P0.82-44.22%228804-23ADI250516P00150000
145.00 P0.19-57.78%203504-30ADI250516P00145000
140.00 P1.16-36.61%32404-17ADI250516P00140000
135.00 P0.38-71.85%34304-24ADI250516P00135000
130.00 P0.03-70.00%2205-02ADI250516P00130000
125.00 P2.850%2204-09ADI250516P00125000
120.00 P0.79-57.30%14004-10ADI250516P00120000
115.00 P0.10-50.00%403004-25ADI250516P00115000
110.00 P0.220%2204-24ADI250516P00110000
105.00 P0.150%2104-04ADI250516P00105000
100.00 P0.100%4004-17ADI250516P00100000
95.00 P0.35-14.63%1104-17ADI250516P00095000


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