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

ADI
Analog Devices, Inc.
stock NASDAQ

At Close
Aug 5, 2026 3:59:59 PM EDT
377.68USD-0.689%(-2.62)2,835,702
358.15Bid   401.10Ask   42.95Spread
Pre-market
Aug 5, 2026 9:29:30 AM EDT
378.00USD-0.605%(-2.30)1,077
After-hours
Aug 5, 2026 4:16:30 PM EDT
377.00USD-0.180%(-0.68)21,907
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Aug 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8091,360402941


ADI Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

ADI Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADI Aug 14, 2026 Exp. - Max Pain @ $372.50

Puts
Calls


ADI Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
590.00 C00%0ADI260814C00590000
580.00 C00%0ADI260814C00580000
570.00 C00%0ADI260814C00570000
560.00 C00%0ADI260814C00560000
550.00 C00%0ADI260814C00550000
540.00 C00%0ADI260814C00540000
530.00 C00%0ADI260814C00530000
520.00 C1.000%141407-15ADI260814C00520000
510.00 C00%0ADI260814C00510000
505.00 C00%0ADI260814C00505000
500.00 C0.68-51.43%3308-04ADI260814C00500000
495.00 C2.300%2107-07ADI260814C00495000
490.00 C3.300%878707-10ADI260814C00490000
485.00 C2.910%13813807-10ADI260814C00485000
480.00 C0.43-65.60%31508-04ADI260814C00480000
475.00 C2.36+3.51%1407-31ADI260814C00475000
470.00 C0.80-40.74%31508-04ADI260814C00470000
465.00 C2.40-60.40%1107-31ADI260814C00465000
460.00 C3.28-27.11%1107-16ADI260814C00460000
455.00 C1.25+11.61%1207-27ADI260814C00455000
450.00 C0.80-45.21%24108-03ADI260814C00450000
445.00 C0.88-48.24%32308-04ADI260814C00445000
442.50 C0.800%3307-30ADI260814C00442500
440.00 C2.00-44.44%171707-24ADI260814C00440000
437.50 C0.800%1108-04ADI260814C00437500
435.00 C2.10-14.29%2507-27ADI260814C00435000
432.50 C0.950%1108-04ADI260814C00432500
430.00 C0.57-59.29%11913608-03ADI260814C00430000
427.50 C00%0ADI260814C00427500
425.00 C0.74-53.75%3508-03ADI260814C00425000
422.50 C00%0ADI260814C00422500
420.00 C2.75+157.01%214808-04ADI260814C00420000
417.50 C00%0ADI260814C00417500
415.00 C3.00+87.50%33308-04ADI260814C00415000
412.50 C00%0ADI260814C00412500
410.00 C4.29+176.77%115208-04ADI260814C00410000
407.50 C1.650%3308-03ADI260814C00407500
405.00 C2.25-45.12%16511308-03ADI260814C00405000
402.50 C00%0ADI260814C00402500
400.00 C7.00+153.62%101908-04ADI260814C00400000
397.50 C6.700%24623308-04ADI260814C00397500
395.00 C8.84+145.56%45808-04ADI260814C00395000
392.50 C9.68+127.76%1708-04ADI260814C00392500
390.00 C11.00+83.33%317308-04ADI260814C00390000
387.50 C5.400%5508-03ADI260814C00387500
385.00 C11.30+73.85%257308-04ADI260814C00385000
382.50 C14.210%3308-04ADI260814C00382500
380.00 C14.39+24.80%122708-04ADI260814C00380000
377.50 C12.46+0.48%14708-04ADI260814C00377500
375.00 C14.00+3.70%1708-04ADI260814C00375000
372.50 C16.37+79.89%1257608-04ADI260814C00372500
370.00 C10.90-30.84%4112608-03ADI260814C00370000
367.50 C16.110%4407-30ADI260814C00367500
365.00 C21.37+63.13%11708-04ADI260814C00365000
362.50 C23.12+63.05%3308-04ADI260814C00362500
360.00 C26.25+68.27%5908-04ADI260814C00360000
357.50 C15.600%1107-29ADI260814C00357500
355.00 C24.700%1107-28ADI260814C00355000
352.50 C00%0ADI260814C00352500
350.00 C00%0ADI260814C00350000
347.50 C26.000%1107-29ADI260814C00347500
345.00 C00%0ADI260814C00345000
342.50 C00%0ADI260814C00342500
340.00 C41.00+23.12%2208-04ADI260814C00340000
337.50 C00%0ADI260814C00337500
335.00 C00%0ADI260814C00335000
332.50 C00%0ADI260814C00332500
330.00 C45.90+13.33%3308-04ADI260814C00330000
327.50 C48.600%1107-31ADI260814C00327500
325.00 C00%0ADI260814C00325000
322.50 C00%0ADI260814C00322500
320.00 C00%0ADI260814C00320000
317.50 C00%0ADI260814C00317500
315.00 C00%0ADI260814C00315000
312.50 C00%0ADI260814C00312500
310.00 C74.47+1.29%1107-20ADI260814C00310000
307.50 C00%0ADI260814C00307500
305.00 C00%0ADI260814C00305000
302.50 C00%0ADI260814C00302500
300.00 C81.70-17.82%2107-23ADI260814C00300000
297.50 C00%0ADI260814C00297500
295.00 C00%0ADI260814C00295000
292.50 C00%0ADI260814C00292500
290.00 C00%0ADI260814C00290000
287.50 C00%0ADI260814C00287500
285.00 C00%0ADI260814C00285000
282.50 C00%0ADI260814C00282500
280.00 C81.600%1107-29ADI260814C00280000
277.50 C00%0ADI260814C00277500
275.00 C110.700%1107-08ADI260814C00275000
270.00 C128.900%1107-14ADI260814C00270000
265.00 C00%0ADI260814C00265000
260.00 C122.600%1107-08ADI260814C00260000
255.00 C00%0ADI260814C00255000
250.00 C00%0ADI260814C00250000
245.00 C00%0ADI260814C00245000
240.00 C152.300%2207-10ADI260814C00240000
235.00 C00%0ADI260814C00235000
230.00 C129.900%1108-03ADI260814C00230000
225.00 C134.900%1108-03ADI260814C00225000
220.00 C00%0ADI260814C00220000
215.00 C176.900%1107-10ADI260814C00215000
Puts
StrikePriceChangeVolOILastContract Name
590.00 P00%0ADI260814P00590000
580.00 P213.100%1007-31ADI260814P00580000
570.00 P203.20+14.54%1007-31ADI260814P00570000
560.00 P00%0ADI260814P00560000
550.00 P00%0ADI260814P00550000
540.00 P00%0ADI260814P00540000
530.00 P00%0ADI260814P00530000
520.00 P00%0ADI260814P00520000
510.00 P00%0ADI260814P00510000
505.00 P142.800%1008-03ADI260814P00505000
500.00 P00%0ADI260814P00500000
495.00 P128.700%1007-28ADI260814P00495000
490.00 P117.000%1007-31ADI260814P00490000
485.00 P00%0ADI260814P00485000
480.00 P119.30+5.48%1107-29ADI260814P00480000
475.00 P107.500%1107-28ADI260814P00475000
470.00 P00%0ADI260814P00470000
465.00 P00%0ADI260814P00465000
460.00 P00%0ADI260814P00460000
455.00 P97.330%1008-03ADI260814P00455000
450.00 P00%0ADI260814P00450000
445.00 P90.000%2207-29ADI260814P00445000
442.50 P75.400%1107-30ADI260814P00442500
440.00 P00%0ADI260814P00440000
437.50 P00%0ADI260814P00437500
435.00 P00%0ADI260814P00435000
432.50 P00%0ADI260814P00432500
430.00 P00%0ADI260814P00430000
427.50 P00%0ADI260814P00427500
425.00 P52.97+7.77%2207-23ADI260814P00425000
422.50 P00%0ADI260814P00422500
420.00 P41.75-9.94%1107-15ADI260814P00420000
417.50 P00%0ADI260814P00417500
415.00 P00%0ADI260814P00415000
412.50 P00%0ADI260814P00412500
410.00 P36.08-31.26%36308-04ADI260814P00410000
407.50 P00%0ADI260814P00407500
405.00 P44.99+48.97%1508-03ADI260814P00405000
402.50 P38.600%1107-31ADI260814P00402500
400.00 P28.28-29.14%31008-04ADI260814P00400000
397.50 P00%0ADI260814P00397500
395.00 P29.100%242407-15ADI260814P00395000
392.50 P36.500%1107-29ADI260814P00392500
390.00 P24.400%5507-15ADI260814P00390000
387.50 P00%0ADI260814P00387500
385.00 P30.50+16.90%12019207-29ADI260814P00385000
382.50 P14.800%1108-04ADI260814P00382500
380.00 P13.70-44.31%89208-04ADI260814P00380000
377.50 P00%0ADI260814P00377500
375.00 P11.25-42.95%61908-04ADI260814P00375000
372.50 P00%0ADI260814P00372500
370.00 P9.25-48.44%86208-04ADI260814P00370000
367.50 P10.25-51.76%2208-04ADI260814P00367500
365.00 P7.60-59.81%32008-04ADI260814P00365000
362.50 P9.32-31.17%113908-04ADI260814P00362500
360.00 P16.12+75.22%11408-03ADI260814P00360000
357.50 P12.410%4407-30ADI260814P00357500
355.00 P7.50-44.97%1407-31ADI260814P00355000
352.50 P9.600%3307-31ADI260814P00352500
350.00 P5.11-40.58%206108-04ADI260814P00350000
347.50 P4.61-46.46%209808-04ADI260814P00347500
345.00 P3.29-52.32%211708-04ADI260814P00345000
342.50 P2.60-61.76%1308-04ADI260814P00342500
340.00 P2.44-67.25%155708-04ADI260814P00340000
337.50 P5.820%101007-30ADI260814P00337500
335.00 P2.20-56.00%85208-04ADI260814P00335000
332.50 P1.85-56.47%1308-04ADI260814P00332500
330.00 P1.37-60.29%126508-04ADI260814P00330000
327.50 P00%0ADI260814P00327500
325.00 P1.32-74.76%1608-04ADI260814P00325000
322.50 P00%0ADI260814P00322500
320.00 P1.00-60.00%17308-04ADI260814P00320000
317.50 P00%0ADI260814P00317500
315.00 P1.90-27.20%63407-31ADI260814P00315000
312.50 P00%0ADI260814P00312500
310.00 P0.54-82.35%61408-04ADI260814P00310000
307.50 P00%0ADI260814P00307500
305.00 P1.25-45.65%2808-03ADI260814P00305000
302.50 P00%0ADI260814P00302500
300.00 P1.49+47.52%42608-04ADI260814P00300000
297.50 P00%0ADI260814P00297500
295.00 P0.80-39.85%3807-30ADI260814P00295000
292.50 P00%0ADI260814P00292500
290.00 P0.540%2208-03ADI260814P00290000
287.50 P00%0ADI260814P00287500
285.00 P0.95-36.67%1707-23ADI260814P00285000
282.50 P00%0ADI260814P00282500
280.00 P0.10-94.19%41808-04ADI260814P00280000
277.50 P00%0ADI260814P00277500
275.00 P00%0ADI260814P00275000
270.00 P00%0ADI260814P00270000
265.00 P0.12+140.00%2808-04ADI260814P00265000
260.00 P0.700%1107-13ADI260814P00260000
255.00 P00%0ADI260814P00255000
250.00 P00%0ADI260814P00250000
245.00 P00%0ADI260814P00245000
240.00 P00%0ADI260814P00240000
235.00 P00%0ADI260814P00235000
230.00 P00%0ADI260814P00230000
225.00 P00%0ADI260814P00225000
220.00 P00%0ADI260814P00220000
215.00 P0.300%3307-22ADI260814P00215000


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 - 2026 ChartExchange LLC