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 Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,2106,9381,4703,664


ADI Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

ADI Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

ADI Sep 19, 2025 Exp. - Max Pain @ $210.00

Puts
Calls


ADI Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
350 C0.15+36.36%13005-07ADI250919C00350000
340 C0.800%202012-19ADI250919C00340000
330 C1.08-38.64%748402-26ADI250919C00330000
320 C2.050%3302-24ADI250919C00320000
310 C0.81-69.43%1803-17ADI250919C00310000
300 C2.30+233.33%83504-07ADI250919C00300000
290 C0.50-82.14%213504-07ADI250919C00290000
280 C0.53-15.87%410604-04ADI250919C00280000
270 C1.45+26.09%210805-08ADI250919C00270000
260 C2.20+41.94%153005-08ADI250919C00260000
250 C3.30+34.69%31,31405-08ADI250919C00250000
240 C4.20+20.00%463605-05ADI250919C00240000
230 C7.81+37.02%851105-08ADI250919C00230000
220 C9.50+10.47%62,53305-02ADI250919C00220000
210 C14.90+16.41%188505-08ADI250919C00210000
200 C18.90+2.72%1030505-08ADI250919C00200000
195 C22.00+32.21%1128505-08ADI250919C00195000
190 C21.60+2.86%78304-30ADI250919C00190000
185 C24.08+52.41%1727104-29ADI250919C00185000
180 C17.60+8.64%714104-17ADI250919C00180000
175 C31.54+66.88%37204-24ADI250919C00175000
170 C41.40+47.86%32905-08ADI250919C00170000
165 C44.60+86.61%31505-08ADI250919C00165000
160 C27.200%2104-11ADI250919C00160000
155 C39.11+32.35%1204-23ADI250919C00155000
150 C00%0ADI250919C00150000
145 C57.53+39.30%4505-05ADI250919C00145000
140 C00%0ADI250919C00140000
135 C48.30+7.64%1104-08ADI250919C00135000
130 C00%0ADI250919C00130000
125 C00%0ADI250919C00125000
120 C00%0ADI250919C00120000
115 C00%0ADI250919C00115000
110 C00%0ADI250919C00110000
105 C00%0ADI250919C00105000
100 C00%0ADI250919C00100000
95 C00%0ADI250919C00095000
90 C00%0ADI250919C00090000
85 C00%0ADI250919C00085000
80 C00%0ADI250919C00080000
Puts
StrikePriceChangeVolOILastContract Name
350 P00%0ADI250919P00350000
340 P00%0ADI250919P00340000
330 P00%0ADI250919P00330000
320 P00%0ADI250919P00320000
310 P00%0ADI250919P00310000
300 P00%0ADI250919P00300000
290 P00%0ADI250919P00290000
280 P72.14+44.16%1103-11ADI250919P00280000
270 P66.60+58.04%1803-13ADI250919P00270000
260 P64.38+11.77%11004-02ADI250919P00260000
250 P55.10-16.89%52704-24ADI250919P00250000
240 P48.42-13.54%29204-24ADI250919P00240000
230 P38.40-9.22%825105-06ADI250919P00230000
220 P31.20-7.42%136405-06ADI250919P00220000
210 P20.00-18.70%171705-08ADI250919P00210000
200 P15.75-7.35%179705-08ADI250919P00200000
195 P19.10+2.14%149004-30ADI250919P00195000
190 P10.90-17.42%239805-08ADI250919P00190000
185 P12.30+5.13%915705-07ADI250919P00185000
180 P10.00-13.79%129905-05ADI250919P00180000
175 P6.80-16.05%89105-08ADI250919P00175000
170 P7.30+2.82%3916905-05ADI250919P00170000
165 P5.90-16.90%219805-05ADI250919P00165000
160 P5.70-5.00%1213205-01ADI250919P00160000
155 P5.20-26.76%17904-24ADI250919P00155000
150 P3.35-23.52%14905-08ADI250919P00150000
145 P8.40-13.40%10020204-21ADI250919P00145000
140 P7.03-17.29%44104-14ADI250919P00140000
135 P0.80-49.37%12202-18ADI250919P00135000
130 P7.20+1,100.00%10604-11ADI250919P00130000
125 P1.75-64.29%2304-30ADI250919P00125000
120 P4.90+600.00%40220004-04ADI250919P00120000
115 P4.20+187.67%40027004-04ADI250919P00115000
110 P1.50-41.86%22204-23ADI250919P00110000
105 P1.05+320.00%41604-25ADI250919P00105000
100 P00%0ADI250919P00100000
95 P00%0ADI250919P00095000
90 P00%0ADI250919P00090000
85 P0.55-15.38%1205-01ADI250919P00085000
80 P0.45-18.18%192105-07ADI250919P00080000


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