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 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15661128500


ADI May 23, 2025 Exp. - Volume by Strike
Puts
Calls

ADI May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

ADI May 23, 2025 Exp. - Max Pain @ $195.00

Puts
Calls


ADI May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
295.00 C00%0ADI250523C00295000
290.00 C00%0ADI250523C00290000
285.00 C00%0ADI250523C00285000
280.00 C00%0ADI250523C00280000
275.00 C00%0ADI250523C00275000
270.00 C00%0ADI250523C00270000
265.00 C00%0ADI250523C00265000
260.00 C00%0ADI250523C00260000
255.00 C00%0ADI250523C00255000
250.00 C00%0ADI250523C00250000
245.00 C00%0ADI250523C00245000
240.00 C00%0ADI250523C00240000
235.00 C00%0ADI250523C00235000
230.00 C0.40-11.11%2505-02ADI250523C00230000
225.00 C1.060%2205-08ADI250523C00225000
222.50 C1.500%2205-08ADI250523C00222500
220.00 C1.90+52.00%142705-08ADI250523C00220000
217.50 C2.500%1105-08ADI250523C00217500
215.00 C1.90+31.03%182405-05ADI250523C00215000
212.50 C3.26+33.61%11605-08ADI250523C00212500
210.00 C4.85+94.00%253205-08ADI250523C00210000
207.50 C5.80+36.79%1205-08ADI250523C00207500
205.00 C6.72+22.18%112505-08ADI250523C00205000
202.50 C8.44+53.45%4205-08ADI250523C00202500
200.00 C10.50+75.00%3805-08ADI250523C00200000
197.50 C11.70+49.04%2105-08ADI250523C00197500
195.00 C8.00-22.93%324005-06ADI250523C00195000
192.50 C13.20+36.36%2305-08ADI250523C00192500
190.00 C17.80+33.83%3755905-08ADI250523C00190000
187.50 C00%0ADI250523C00187500
185.00 C11.00+129.17%2104-23ADI250523C00185000
182.50 C00%0ADI250523C00182500
180.00 C17.80+51.23%7904-29ADI250523C00180000
177.50 C00%0ADI250523C00177500
175.00 C14.82+34.36%3404-23ADI250523C00175000
172.50 C00%0ADI250523C00172500
170.00 C18.10+21.48%20404-11ADI250523C00170000
165.00 C21.270%2004-09ADI250523C00165000
160.00 C00%0ADI250523C00160000
155.00 C00%0ADI250523C00155000
150.00 C00%0ADI250523C00150000
145.00 C00%0ADI250523C00145000
140.00 C00%0ADI250523C00140000
135.00 C00%0ADI250523C00135000
130.00 C00%0ADI250523C00130000
125.00 C00%0ADI250523C00125000
120.00 C00%0ADI250523C00120000
115.00 C00%0ADI250523C00115000
110.00 C00%0ADI250523C00110000
105.00 C00%0ADI250523C00105000
100.00 C00%0ADI250523C00100000
Puts
StrikePriceChangeVolOILastContract Name
295.00 P00%0ADI250523P00295000
290.00 P00%0ADI250523P00290000
285.00 P00%0ADI250523P00285000
280.00 P00%0ADI250523P00280000
275.00 P00%0ADI250523P00275000
270.00 P00%0ADI250523P00270000
265.00 P00%0ADI250523P00265000
260.00 P00%0ADI250523P00260000
255.00 P00%0ADI250523P00255000
250.00 P00%0ADI250523P00250000
245.00 P00%0ADI250523P00245000
240.00 P00%0ADI250523P00240000
235.00 P00%0ADI250523P00235000
230.00 P31.81-8.54%11105-07ADI250523P00230000
225.00 P00%0ADI250523P00225000
222.50 P00%0ADI250523P00222500
220.00 P37.400%1104-10ADI250523P00220000
217.50 P00%0ADI250523P00217500
215.00 P00%0ADI250523P00215000
212.50 P00%0ADI250523P00212500
210.00 P10.80-25.47%11605-08ADI250523P00210000
207.50 P00%0ADI250523P00207500
205.00 P00%0ADI250523P00205000
202.50 P00%0ADI250523P00202500
200.00 P5.20-28.77%12205-08ADI250523P00200000
197.50 P00%0ADI250523P00197500
195.00 P3.50-45.31%34305-08ADI250523P00195000
192.50 P3.32-34.00%201805-08ADI250523P00192500
190.00 P2.29-74.41%111305-08ADI250523P00190000
187.50 P1.930%8705-08ADI250523P00187500
185.00 P1.58-50.63%2421905-08ADI250523P00185000
182.50 P1.400%1105-08ADI250523P00182500
180.00 P1.05-53.33%35405-08ADI250523P00180000
177.50 P00%0ADI250523P00177500
175.00 P1.52-51.59%181905-05ADI250523P00175000
172.50 P00%0ADI250523P00172500
170.00 P1.14-67.80%4205-02ADI250523P00170000
165.00 P0.57-24.00%13605-08ADI250523P00165000
160.00 P1.52+21.60%81404-25ADI250523P00160000
155.00 P4.700%363604-08ADI250523P00155000
150.00 P00%0ADI250523P00150000
145.00 P3.030%151504-16ADI250523P00145000
140.00 P00%0ADI250523P00140000
135.00 P00%0ADI250523P00135000
130.00 P00%0ADI250523P00130000
125.00 P00%0ADI250523P00125000
120.00 P00%0ADI250523P00120000
115.00 P00%0ADI250523P00115000
110.00 P00%0ADI250523P00110000
105.00 P00%0ADI250523P00105000
100.00 P0.200%1104-29ADI250523P00100000


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