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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12115625443


ADI Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

ADI Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADI Jun 18, 2026 Exp. - Max Pain @ $190.00

Puts
Calls


ADI Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
330 C2.30+64.29%2104-25ADI260618C00330000
320 C00%0ADI260618C00320000
310 C00%0ADI260618C00310000
300 C00%0ADI260618C00300000
290 C00%0ADI260618C00290000
280 C8.80-15.38%61303-26ADI260618C00280000
270 C8.30-21.70%73204-02ADI260618C00270000
260 C9.50+4.40%1305-07ADI260618C00260000
250 C13.22+6.61%1405-08ADI260618C00250000
240 C14.65+95.86%102904-24ADI260618C00240000
230 C11.30-50.44%13004-10ADI260618C00230000
220 C24.58+58.58%24105-08ADI260618C00220000
210 C13.90-46.95%2304-04ADI260618C00210000
200 C21.06+26.03%2204-22ADI260618C00200000
195 C18.440%2104-04ADI260618C00195000
190 C25.700%161604-03ADI260618C00190000
185 C37.80+29.01%53004-24ADI260618C00185000
180 C31.500%462304-11ADI260618C00180000
175 C28.40-34.24%202004-07ADI260618C00175000
170 C27.600%381904-04ADI260618C00170000
165 C00%0ADI260618C00165000
160 C00%0ADI260618C00160000
155 C00%0ADI260618C00155000
150 C40.480%201004-04ADI260618C00150000
145 C00%0ADI260618C00145000
140 C00%0ADI260618C00140000
135 C00%0ADI260618C00135000
130 C00%0ADI260618C00130000
125 C00%0ADI260618C00125000
120 C00%0ADI260618C00120000
115 C00%0ADI260618C00115000
110 C00%0ADI260618C00110000
105 C00%0ADI260618C00105000
100 C00%0ADI260618C00100000
95 C00%0ADI260618C00095000
90 C00%0ADI260618C00090000
85 C00%0ADI260618C00085000
80 C00%0ADI260618C00080000
Puts
StrikePriceChangeVolOILastContract Name
330 P00%0ADI260618P00330000
320 P00%0ADI260618P00320000
310 P00%0ADI260618P00310000
300 P00%0ADI260618P00300000
290 P00%0ADI260618P00290000
280 P00%0ADI260618P00280000
270 P00%0ADI260618P00270000
260 P00%0ADI260618P00260000
250 P84.38+76.16%6204-04ADI260618P00250000
240 P00%0ADI260618P00240000
230 P00%0ADI260618P00230000
220 P33.400%8803-12ADI260618P00220000
210 P28.300%151503-12ADI260618P00210000
200 P23.500%282803-12ADI260618P00200000
195 P30.90+45.75%41204-03ADI260618P00195000
190 P25.20-0.40%105404-25ADI260618P00190000
185 P14.90-14.37%62703-26ADI260618P00185000
180 P30.50+95.51%36904-16ADI260618P00180000
175 P27.80+11.20%134304-21ADI260618P00175000
170 P16.93+28.26%1804-24ADI260618P00170000
165 P23.800%221104-04ADI260618P00165000
160 P00%0ADI260618P00160000
155 P7.000%5503-10ADI260618P00155000
150 P00%0ADI260618P00150000
145 P00%0ADI260618P00145000
140 P8.88-42.97%217704-29ADI260618P00140000
135 P00%0ADI260618P00135000
130 P4.900%1104-01ADI260618P00130000
125 P00%0ADI260618P00125000
120 P00%0ADI260618P00120000
115 P2.45-5.77%1203-17ADI260618P00115000
110 P2.65+23.26%1304-01ADI260618P00110000
105 P00%0ADI260618P00105000
100 P2.550%1105-05ADI260618P00100000
95 P00%0ADI260618P00095000
90 P00%0ADI260618P00090000
85 P2.800%2204-16ADI260618P00085000
80 P00%0ADI260618P00080000


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