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 Jun 27, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
0	0	0	0

ADI Jun 27, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
270 C	0	0%	0			ADI250627C00270000
265 C	0	0%	0			ADI250627C00265000
260 C	0	0%	0			ADI250627C00260000
255 C	0	0%	0			ADI250627C00255000
250 C	0	0%	0			ADI250627C00250000
245 C	0	0%	0			ADI250627C00245000
240 C	0	0%	0			ADI250627C00240000
235 C	0	0%	0			ADI250627C00235000
230 C	0	0%	0			ADI250627C00230000
225 C	0	0%	0			ADI250627C00225000
220 C	0	0%	0			ADI250627C00220000
215 C	0	0%	0			ADI250627C00215000
210 C	0	0%	0			ADI250627C00210000
205 C	0	0%	0			ADI250627C00205000
200 C	0	0%	0			ADI250627C00200000
195 C	0	0%	0			ADI250627C00195000
190 C	0	0%	0			ADI250627C00190000
185 C	0	0%	0			ADI250627C00185000
180 C	0	0%	0			ADI250627C00180000
175 C	0	0%	0			ADI250627C00175000
170 C	0	0%	0			ADI250627C00170000
165 C	0	0%	0			ADI250627C00165000
160 C	0	0%	0			ADI250627C00160000
155 C	0	0%	0			ADI250627C00155000
150 C	0	0%	0			ADI250627C00150000
145 C	0	0%	0			ADI250627C00145000
140 C	0	0%	0			ADI250627C00140000
135 C	0	0%	0			ADI250627C00135000
130 C	0	0%	0			ADI250627C00130000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
270 P	0	0%	0			ADI250627P00270000
265 P	0	0%	0			ADI250627P00265000
260 P	0	0%	0			ADI250627P00260000
255 P	0	0%	0			ADI250627P00255000
250 P	0	0%	0			ADI250627P00250000
245 P	0	0%	0			ADI250627P00245000
240 P	0	0%	0			ADI250627P00240000
235 P	0	0%	0			ADI250627P00235000
230 P	0	0%	0			ADI250627P00230000
225 P	0	0%	0			ADI250627P00225000
220 P	0	0%	0			ADI250627P00220000
215 P	0	0%	0			ADI250627P00215000
210 P	0	0%	0			ADI250627P00210000
205 P	0	0%	0			ADI250627P00205000
200 P	0	0%	0			ADI250627P00200000
195 P	0	0%	0			ADI250627P00195000
190 P	0	0%	0			ADI250627P00190000
185 P	0	0%	0			ADI250627P00185000
180 P	0	0%	0			ADI250627P00180000
175 P	0	0%	0			ADI250627P00175000
170 P	0	0%	0			ADI250627P00170000
165 P	0	0%	0			ADI250627P00165000
160 P	0	0%	0			ADI250627P00160000
155 P	0	0%	0			ADI250627P00155000
150 P	0	0%	0			ADI250627P00150000
145 P	0	0%	0			ADI250627P00145000
140 P	0	0%	0			ADI250627P00140000
135 P	0	0%	0			ADI250627P00135000
130 P	0	0%	0			ADI250627P00130000

Share