Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
640996361,143


ADI Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

ADI Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

ADI Aug 15, 2025 Exp. - Max Pain @ $190.00

Puts
Calls


ADI Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
280 C00%0ADI250815C00280000
270 C00%0ADI250815C00270000
260 C00%0ADI250815C00260000
250 C1.68+12.00%3811905-02ADI250815C00250000
240 C3.40+38.78%9905-08ADI250815C00240000
230 C4.10+10.81%46905-07ADI250815C00230000
220 C6.60+4.76%910005-07ADI250815C00220000
210 C12.57+22.04%269905-08ADI250815C00210000
200 C17.82+14.23%110905-08ADI250815C00200000
195 C18.30+17.31%158005-07ADI250815C00195000
190 C23.10+27.27%26305-08ADI250815C00190000
185 C25.40+86.76%412105-07ADI250815C00185000
180 C14.20-1.39%133104-21ADI250815C00180000
175 C29.30+57.27%30019004-25ADI250815C00175000
170 C24.200%4204-11ADI250815C00170000
165 C25.50-26.24%11504-14ADI250815C00165000
160 C28.10-6.64%11204-17ADI250815C00160000
155 C30.20-10.91%1104-17ADI250815C00155000
150 C36.000%1104-10ADI250815C00150000
145 C56.60+26.91%4205-05ADI250815C00145000
140 C43.300%5504-10ADI250815C00140000
135 C46.000%5004-17ADI250815C00135000
130 C53.200%8804-10ADI250815C00130000
125 C00%0ADI250815C00125000
120 C00%0ADI250815C00120000
115 C00%0ADI250815C00115000
110 C00%0ADI250815C00110000
105 C00%0ADI250815C00105000
100 C00%0ADI250815C00100000
95 C00%0ADI250815C00095000
90 C00%0ADI250815C00090000
Puts
StrikePriceChangeVolOILastContract Name
280 P00%0ADI250815P00280000
270 P00%0ADI250815P00270000
260 P00%0ADI250815P00260000
250 P00%0ADI250815P00250000
240 P00%0ADI250815P00240000
230 P00%0ADI250815P00230000
220 P31.70-30.48%1904-24ADI250815P00220000
210 P25.60+3.64%92704-28ADI250815P00210000
200 P12.03-20.07%725105-08ADI250815P00200000
195 P10.17-17.98%911305-08ADI250815P00195000
190 P8.41-26.87%77205-08ADI250815P00190000
185 P9.30-7.92%226305-07ADI250815P00185000
180 P7.80-1.27%288605-07ADI250815P00180000
175 P8.000.00%93404-29ADI250815P00175000
170 P7.20-54.43%233004-28ADI250815P00170000
165 P5.10-39.29%14805-01ADI250815P00165000
160 P4.10-63.06%2505-01ADI250815P00160000
155 P9.90+23.75%216504-21ADI250815P00155000
150 P8.40+16.67%141504-21ADI250815P00150000
145 P6.300%1104-16ADI250815P00145000
140 P1.80-64.00%50034605-01ADI250815P00140000
135 P4.100%15004-17ADI250815P00135000
130 P3.70-42.64%5504-10ADI250815P00130000
125 P00%0ADI250815P00125000
120 P00%0ADI250815P00120000
115 P00%0ADI250815P00115000
110 P1.810%1004-17ADI250815P00110000
105 P1.510%3204-21ADI250815P00105000
100 P0.450%7705-05ADI250815P00100000
95 P00%0ADI250815P00095000
90 P00%0ADI250815P00090000


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