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 Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,3693,96811638


ADI Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

ADI Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

ADI Jul 18, 2025 Exp. - Max Pain @ $175.00

Puts
Calls


ADI Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
280 C00%0ADI250718C00280000
270 C00%0ADI250718C00270000
260 C00%0ADI250718C00260000
250 C00%0ADI250718C00250000
240 C2.00+53.85%17105-08ADI250718C00240000
230 C3.70+34.55%112705-08ADI250718C00230000
220 C6.40+40.35%113,56805-08ADI250718C00220000
210 C10.50+28.05%420205-08ADI250718C00210000
200 C15.80+29.83%3918805-08ADI250718C00200000
195 C17.90+22.60%216505-08ADI250718C00195000
190 C22.10+21.43%127305-08ADI250718C00190000
185 C26.54+25.78%330805-08ADI250718C00185000
180 C30.47+22.27%529405-08ADI250718C00180000
175 C31.75+5.83%321605-08ADI250718C00175000
170 C32.60+32.52%61505-02ADI250718C00170000
165 C27.90+25.68%2604-23ADI250718C00165000
160 C00%0ADI250718C00160000
155 C46.000%2105-02ADI250718C00155000
150 C32.400%2104-11ADI250718C00150000
145 C37.90+5.28%1204-22ADI250718C00145000
140 C00%0ADI250718C00140000
135 C00%0ADI250718C00135000
130 C00%0ADI250718C00130000
125 C00%0ADI250718C00125000
120 C00%0ADI250718C00120000
115 C00%0ADI250718C00115000
110 C00%0ADI250718C00110000
105 C00%0ADI250718C00105000
100 C00%0ADI250718C00100000
95 C00%0ADI250718C00095000
90 C00%0ADI250718C00090000
Puts
StrikePriceChangeVolOILastContract Name
280 P00%0ADI250718P00280000
270 P00%0ADI250718P00270000
260 P00%0ADI250718P00260000
250 P00%0ADI250718P00250000
240 P00%0ADI250718P00240000
230 P45.800%5504-23ADI250718P00230000
220 P00%0ADI250718P00220000
210 P15.15-26.81%2605-08ADI250718P00210000
200 P10.45-19.62%41705-08ADI250718P00200000
195 P8.40-32.26%213305-08ADI250718P00195000
190 P7.50-14.77%31705-08ADI250718P00190000
185 P6.00-16.67%1311405-08ADI250718P00185000
180 P4.20-28.81%22605-08ADI250718P00180000
175 P3.50-25.53%24205-08ADI250718P00175000
170 P2.65-32.40%217705-08ADI250718P00170000
165 P2.20-30.60%14805-08ADI250718P00165000
160 P1.68-30.00%12305-08ADI250718P00160000
155 P2.25-4.26%13205-06ADI250718P00155000
150 P2.45+13.95%13904-30ADI250718P00150000
145 P1.91-30.55%4304-25ADI250718P00145000
140 P3.50-28.57%1204-22ADI250718P00140000
135 P2.84-30.73%3204-22ADI250718P00135000
130 P0.50-85.29%2305-08ADI250718P00130000
125 P2.850%1104-21ADI250718P00125000
120 P00%0ADI250718P00120000
115 P00%0ADI250718P00115000
110 P00%0ADI250718P00110000
105 P00%0ADI250718P00105000
100 P0.250%232305-05ADI250718P00100000
95 P00%0ADI250718P00095000
90 P0.25+25.00%113605-06ADI250718P00090000


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