Dark

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 ChainHistoricalExchangesShortsMore

May 9, 2025 May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Jan 15, 2027 Jun 17, 2027

ITM/OTM for May 30, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
207	221	34	534

ADI May 30, 2025 Exp. - Volume by Strike

Puts

Calls

ADI May 30, 2025 Exp. - Open Interest by Strike

Puts

Calls

ADI May 30, 2025 Exp. - Max Pain @ $195.00

Puts

Calls

ADI May 30, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
280 C	0	0%	0			ADI250530C00280000
275 C	0	0%	0			ADI250530C00275000
270 C	0	0%	0			ADI250530C00270000
265 C	0	0%	0			ADI250530C00265000
260 C	0	0%	0			ADI250530C00260000
255 C	0	0%	0			ADI250530C00255000
250 C	0	0%	0			ADI250530C00250000
245 C	0	0%	0			ADI250530C00245000
240 C	0	0%	0			ADI250530C00240000
235 C	0	0%	0			ADI250530C00235000
230 C	0.50	0%	4	4	05-06	ADI250530C00230000
225 C	1.20	-7.69%	18	19	05-05	ADI250530C00225000
220 C	1.34	+11.67%	2	149	05-07	ADI250530C00220000
215 C	3.90	+85.71%	4	6	05-08	ADI250530C00215000
210 C	4.70	+38.24%	1	43	05-08	ADI250530C00210000
205 C	7.95	+63.92%	1	5	05-08	ADI250530C00205000
200 C	6.20	-1.59%	26	87	05-06	ADI250530C00200000
195 C	14.00	+36.19%	1	65	05-08	ADI250530C00195000
190 C	12.50	+9.36%	1	3	05-06	ADI250530C00190000
185 C	13.56	+113.54%	44	44	04-28	ADI250530C00185000
180 C	0	0%	0			ADI250530C00180000
175 C	0	0%	0			ADI250530C00175000
170 C	21.20	+35.90%	1	1	04-14	ADI250530C00170000
165 C	31.61	+4.84%	1	1	04-29	ADI250530C00165000
160 C	0	0%	0			ADI250530C00160000
155 C	40.97	+4.89%	1	1	04-29	ADI250530C00155000
150 C	0	0%	0			ADI250530C00150000
145 C	0	0%	0			ADI250530C00145000
140 C	0	0%	0			ADI250530C00140000
135 C	0	0%	0			ADI250530C00135000
130 C	0	0%	0			ADI250530C00130000
125 C	0	0%	0			ADI250530C00125000
120 C	0	0%	0			ADI250530C00120000
115 C	0	0%	0			ADI250530C00115000
110 C	0	0%	0			ADI250530C00110000
105 C	0	0%	0			ADI250530C00105000
100 C	0	0%	0			ADI250530C00100000
95 C	0	0%	0			ADI250530C00095000
90 C	0	0%	0			ADI250530C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
280 P	0	0%	0			ADI250530P00280000
275 P	0	0%	0			ADI250530P00275000
270 P	0	0%	0			ADI250530P00270000
265 P	0	0%	0			ADI250530P00265000
260 P	0	0%	0			ADI250530P00260000
255 P	0	0%	0			ADI250530P00255000
250 P	0	0%	0			ADI250530P00250000
245 P	0	0%	0			ADI250530P00245000
240 P	0	0%	0			ADI250530P00240000
235 P	0	0%	0			ADI250530P00235000
230 P	37.40	+3.03%	2	19	04-29	ADI250530P00230000
225 P	0	0%	0			ADI250530P00225000
220 P	47.46	0%	6	6	04-21	ADI250530P00220000
215 P	0	0%	0			ADI250530P00215000
210 P	12.40	-29.14%	1	9	05-08	ADI250530P00210000
205 P	8.00	-34.43%	4	5	05-08	ADI250530P00205000
200 P	5.70	-35.96%	9	63	05-08	ADI250530P00200000
195 P	4.30	-30.65%	13	94	05-08	ADI250530P00195000
190 P	3.00	-69.23%	13	16	05-08	ADI250530P00190000
185 P	2.25	-42.60%	5	262	05-08	ADI250530P00185000
180 P	2.55	-7.94%	5	46	05-07	ADI250530P00180000
175 P	1.95	+4.28%	1	4	05-07	ADI250530P00175000
170 P	1.33	-88.53%	2	1	05-02	ADI250530P00170000
165 P	1.21	-85.17%	2	14	05-05	ADI250530P00165000
160 P	0.96	-4.00%	2	8	05-05	ADI250530P00160000
155 P	1.18	-38.86%	4	3	04-25	ADI250530P00155000
150 P	0	0%	0			ADI250530P00150000
145 P	0.70	-32.04%	4	18	04-25	ADI250530P00145000
140 P	0	0%	0			ADI250530P00140000
135 P	0	0%	0			ADI250530P00135000
130 P	0	0%	0			ADI250530P00130000
125 P	0	0%	0			ADI250530P00125000
120 P	0	0%	0			ADI250530P00120000
115 P	0	0%	0			ADI250530P00115000
110 P	0	0%	0			ADI250530P00110000
105 P	0	0%	0			ADI250530P00105000
100 P	0	0%	0			ADI250530P00100000
95 P	0	0%	0			ADI250530P00095000
90 P	0	0%	0			ADI250530P00090000

Share