Dark

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

ITM/OTM for Mar 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
88	833	359	1,478

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
350 C	0.88	-57.49%	1	2	04-01	ADI260320C00350000
340 C	0	0%	0			ADI260320C00340000
330 C	1.03	+3.00%	40	10	04-09	ADI260320C00330000
320 C	0	0%	0			ADI260320C00320000
310 C	1.00	-87.65%	8	55	04-16	ADI260320C00310000
300 C	1.25	-13.79%	6	9	04-04	ADI260320C00300000
290 C	8.41	-34.30%	24	18	03-07	ADI260320C00290000
280 C	3.56	+4.71%	2	309	04-29	ADI260320C00280000
270 C	3.00	-21.05%	7	48	04-16	ADI260320C00270000
260 C	6.19	+54.75%	2	137	04-29	ADI260320C00260000
250 C	6.80	+19.30%	4	21	04-11	ADI260320C00250000
240 C	12.76	+87.65%	2	24	05-08	ADI260320C00240000
230 C	17.30	+36.22%	30	43	05-08	ADI260320C00230000
220 C	20.30	+9.14%	77	82	05-08	ADI260320C00220000
210 C	24.70	+96.03%	24	75	05-08	ADI260320C00210000
200 C	30.60	+12.42%	11	45	05-08	ADI260320C00200000
195 C	32.60	+87.36%	7	8	05-08	ADI260320C00195000
190 C	0	0%	0			ADI260320C00190000
185 C	22.20	-46.31%	1	5	04-07	ADI260320C00185000
180 C	0	0%	0			ADI260320C00180000
175 C	40.80	+46.39%	2	4	05-07	ADI260320C00175000
170 C	52.80	0%	2	0	01-30	ADI260320C00170000
165 C	27.99	0%	2	1	04-04	ADI260320C00165000
160 C	45.60	0%	4	4	04-28	ADI260320C00160000
155 C	49.50	0%	1	1	04-28	ADI260320C00155000
150 C	52.80	0%	1	1	04-28	ADI260320C00150000
145 C	57.50	+15.00%	9	11	04-29	ADI260320C00145000
140 C	0	0%	0			ADI260320C00140000
135 C	57.40	-34.85%	3	8	04-15	ADI260320C00135000
130 C	0	0%	0			ADI260320C00130000
125 C	0	0%	0			ADI260320C00125000
120 C	0	0%	0			ADI260320C00120000
115 C	0	0%	0			ADI260320C00115000
110 C	0	0%	0			ADI260320C00110000
105 C	0	0%	0			ADI260320C00105000
100 C	0	0%	0			ADI260320C00100000
95 C	0	0%	0			ADI260320C00095000
90 C	0	0%	0			ADI260320C00090000
85 C	0	0%	0			ADI260320C00085000
80 C	0	0%	0			ADI260320C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
350 P	0	0%	0			ADI260320P00350000
340 P	0	0%	0			ADI260320P00340000
330 P	0	0%	0			ADI260320P00330000
320 P	0	0%	0			ADI260320P00320000
310 P	0	0%	0			ADI260320P00310000
300 P	0	0%	0			ADI260320P00300000
290 P	0	0%	0			ADI260320P00290000
280 P	0	0%	0			ADI260320P00280000
270 P	0	0%	0			ADI260320P00270000
260 P	53.80	+50.70%	3	4	03-26	ADI260320P00260000
250 P	0	0%	0			ADI260320P00250000
240 P	67.10	+40.97%	1	4	04-16	ADI260320P00240000
230 P	38.10	-31.96%	23	157	05-08	ADI260320P00230000
220 P	32.00	+15.52%	17	139	05-08	ADI260320P00220000
210 P	26.60	-41.54%	30	55	05-08	ADI260320P00210000
200 P	21.90	-49.48%	44	92	05-08	ADI260320P00200000
195 P	19.50	-25.29%	2	589	05-08	ADI260320P00195000
190 P	12.10	0%	1	0	03-04	ADI260320P00190000
185 P	30.15	-6.07%	124	28	04-10	ADI260320P00185000
180 P	24.50	-17.23%	15	114	04-14	ADI260320P00180000
175 P	24.35	-8.46%	37	260	04-17	ADI260320P00175000
170 P	21.60	+200.00%	4	3	04-17	ADI260320P00170000
165 P	0	0%	0			ADI260320P00165000
160 P	12.50	+5.93%	1	11	04-28	ADI260320P00160000
155 P	11.00	+214.29%	1	10	04-30	ADI260320P00155000
150 P	9.20	-2.34%	2	4	04-29	ADI260320P00150000
145 P	8.40	-2.33%	9	23	04-30	ADI260320P00145000
140 P	14.04	+855.10%	4	2	04-04	ADI260320P00140000
135 P	11.60	0%	556	160	04-04	ADI260320P00135000
130 P	9.80	+226.67%	320	164	04-04	ADI260320P00130000
125 P	2.30	0%	2	1	01-31	ADI260320P00125000
120 P	3.68	-10.24%	1	4	05-01	ADI260320P00120000
115 P	8.20	+35.76%	5	6	04-09	ADI260320P00115000
110 P	0	0%	0			ADI260320P00110000
105 P	4.54	+202.67%	1	3	04-08	ADI260320P00105000
100 P	0	0%	0			ADI260320P00100000
95 P	1.55	0%	2	2	05-07	ADI260320P00095000
90 P	0	0%	0			ADI260320P00090000
85 P	1.05	0%	2	2	05-07	ADI260320P00085000
80 P	0	0%	0			ADI260320P00080000

document.getElementById("L5t0RK").onerror = function(){this.style.display='none';}; .dark-mode .nsDzs4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nsDzs4{ color: #333333; background-color: white; border: 2px solid #333333; }ADIAnalog Devices, Inc.stock NASDAQ