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
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 Jun 6, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
26515134


ADI Jun 6, 2025 Exp. - Volume by Strike
Puts
Calls

ADI Jun 6, 2025 Exp. - Open Interest by Strike

Puts
Calls

ADI Jun 6, 2025 Exp. - Max Pain @ $195.00

Puts
Calls


ADI Jun 6, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
280 C00%0ADI250606C00280000
275 C00%0ADI250606C00275000
270 C00%0ADI250606C00270000
265 C00%0ADI250606C00265000
260 C00%0ADI250606C00260000
255 C00%0ADI250606C00255000
250 C00%0ADI250606C00250000
245 C00%0ADI250606C00245000
240 C00%0ADI250606C00240000
235 C00%0ADI250606C00235000
230 C1.25+50.60%1205-08ADI250606C00230000
225 C00%0ADI250606C00225000
220 C2.60+33.33%1505-08ADI250606C00220000
215 C2.50-17.76%2205-06ADI250606C00215000
210 C5.92+29.82%2605-08ADI250606C00210000
205 C9.23+62.50%61005-08ADI250606C00205000
200 C10.92+23.11%8824805-08ADI250606C00200000
195 C13.60+32.30%2405-08ADI250606C00195000
190 C00%0ADI250606C00190000
185 C16.910%1105-07ADI250606C00185000
180 C00%0ADI250606C00180000
175 C33.30+27.59%1105-08ADI250606C00175000
170 C00%0ADI250606C00170000
165 C42.70+21.83%1105-08ADI250606C00165000
160 C00%0ADI250606C00160000
155 C00%0ADI250606C00155000
150 C00%0ADI250606C00150000
145 C00%0ADI250606C00145000
140 C00%0ADI250606C00140000
135 C00%0ADI250606C00135000
130 C00%0ADI250606C00130000
125 C00%0ADI250606C00125000
120 C00%0ADI250606C00120000
115 C00%0ADI250606C00115000
110 C00%0ADI250606C00110000
105 C00%0ADI250606C00105000
100 C00%0ADI250606C00100000
Puts
StrikePriceChangeVolOILastContract Name
280 P00%0ADI250606P00280000
275 P00%0ADI250606P00275000
270 P00%0ADI250606P00270000
265 P00%0ADI250606P00265000
260 P00%0ADI250606P00260000
255 P00%0ADI250606P00255000
250 P00%0ADI250606P00250000
245 P00%0ADI250606P00245000
240 P00%0ADI250606P00240000
235 P00%0ADI250606P00235000
230 P00%0ADI250606P00230000
225 P00%0ADI250606P00225000
220 P00%0ADI250606P00220000
215 P00%0ADI250606P00215000
210 P11.600%1105-08ADI250606P00210000
205 P00%0ADI250606P00205000
200 P6.800%1105-08ADI250606P00200000
195 P5.700%2205-08ADI250606P00195000
190 P3.70-43.08%111105-08ADI250606P00190000
185 P2.90-34.09%6705-08ADI250606P00185000
180 P1.95-43.48%8805-08ADI250606P00180000
175 P00%0ADI250606P00175000
170 P1.680%4005-07ADI250606P00170000
165 P1.06-35.76%3205-07ADI250606P00165000
160 P00%0ADI250606P00160000
155 P0.53-65.81%1105-07ADI250606P00155000
150 P00%0ADI250606P00150000
145 P0.650%2204-28ADI250606P00145000
140 P00%0ADI250606P00140000
135 P00%0ADI250606P00135000
130 P00%0ADI250606P00130000
125 P00%0ADI250606P00125000
120 P00%0ADI250606P00120000
115 P00%0ADI250606P00115000
110 P00%0ADI250606P00110000
105 P00%0ADI250606P00105000
100 P00%0ADI250606P00100000


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