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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,4764,9902,5594,811


ADI Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

ADI Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADI Jan 16, 2026 Exp. - Max Pain @ $220.00

Puts
Calls


ADI Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
350 C0.35-46.15%412504-11ADI260116C00350000
340 C2.35-35.26%11702-27ADI260116C00340000
330 C0.65+22.64%15004-24ADI260116C00330000
320 C0.54-70.17%26004-07ADI260116C00320000
310 C0.91-81.43%107504-07ADI260116C00310000
300 C1.20-22.08%6010205-01ADI260116C00300000
290 C1.70+16.44%4142005-01ADI260116C00290000
280 C2.52+65.79%332505-06ADI260116C00280000
270 C3.70+23.33%1471905-01ADI260116C00270000
260 C4.18+46.67%151104-28ADI260116C00260000
250 C6.94-3.07%1243705-02ADI260116C00250000
240 C8.85+1.72%142405-05ADI260116C00240000
230 C13.50+11.02%11,13505-08ADI260116C00230000
220 C15.20+4.83%131805-05ADI260116C00220000
210 C19.63+2.77%327205-05ADI260116C00210000
200 C24.50+5.60%1521305-07ADI260116C00200000
195 C26.00+64.56%210405-07ADI260116C00195000
190 C32.90+10.03%311705-08ADI260116C00190000
185 C33.27+68.03%128405-05ADI260116C00185000
180 C33.49-7.23%264804-25ADI260116C00180000
175 C38.30-11.14%51104-24ADI260116C00175000
170 C42.49+67.28%11605-05ADI260116C00170000
165 C28.00-56.18%281504-04ADI260116C00165000
160 C48.50+47.87%33104-24ADI260116C00160000
155 C73.20+39.43%1209-10ADI260116C00155000
150 C39.00-10.34%4804-07ADI260116C00150000
145 C86.92+0.49%2309-18ADI260116C00145000
140 C44.27-51.88%4804-07ADI260116C00140000
135 C55.52-19.26%2304-03ADI260116C00135000
130 C101.15+8.53%1210-23ADI260116C00130000
125 C89.27-8.35%1211-19ADI260116C00125000
120 C95.00-6.59%1212-18ADI260116C00120000
115 C127.900%2005-24ADI260116C00115000
110 C88.65+25.80%1101-19ADI260116C00110000
105 C00%0ADI260116C00105000
100 C101.00+18.82%2405-02ADI260116C00100000
95 C00%0ADI260116C00095000
90 C108.37+26.75%1104-11ADI260116C00090000
85 C00%0ADI260116C00085000
80 C136.10+26.14%1112-10ADI260116C00080000
Puts
StrikePriceChangeVolOILastContract Name
350 P00%0ADI260116P00350000
340 P00%0ADI260116P00340000
330 P00%0ADI260116P00330000
320 P00%0ADI260116P00320000
310 P00%0ADI260116P00310000
300 P90.800%4408-08ADI260116P00300000
290 P00%0ADI260116P00290000
280 P68.40+13.25%12601-10ADI260116P00280000
270 P55.20+22.94%121209-11ADI260116P00270000
260 P31.80-28.38%342802-21ADI260116P00260000
250 P79.30+160.00%27504-11ADI260116P00250000
240 P49.20-28.18%533304-24ADI260116P00240000
230 P42.20-7.56%730005-01ADI260116P00230000
220 P34.57-2.07%41,35305-06ADI260116P00220000
210 P29.20-5.50%6044805-01ADI260116P00210000
200 P24.00-10.45%3047505-01ADI260116P00200000
195 P20.40-6.42%521405-07ADI260116P00195000
190 P19.50-10.96%1040405-06ADI260116P00190000
185 P15.80-28.51%1022205-05ADI260116P00185000
180 P15.40-3.27%1176505-06ADI260116P00180000
175 P24.10-3.21%7236504-11ADI260116P00175000
170 P21.00-3.23%122704-16ADI260116P00170000
165 P16.70-14.80%716804-14ADI260116P00165000
160 P9.30-47.46%121405-01ADI260116P00160000
155 P13.10-17.61%118604-14ADI260116P00155000
150 P14.30-18.29%1010504-11ADI260116P00150000
145 P2.12+6.00%75502-27ADI260116P00145000
140 P5.28-6.71%26705-06ADI260116P00140000
135 P12.40+28.76%35304-09ADI260116P00135000
130 P3.81-63.85%33205-05ADI260116P00130000
125 P8.00+11.58%428504-07ADI260116P00125000
120 P6.00+81.82%38627304-04ADI260116P00120000
115 P5.00+594.44%1106004-04ADI260116P00115000
110 P2.03-15.42%370205-05ADI260116P00110000
105 P2.10+208.82%1304-24ADI260116P00105000
100 P1.50-41.18%42705-02ADI260116P00100000
95 P1.65-45.00%1804-30ADI260116P00095000
90 P1.25+19.05%13305-06ADI260116P00090000
85 P1.10+4.76%13405-06ADI260116P00085000
80 P0.95-5.00%13405-06ADI260116P00080000


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