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)2,835,831
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 4:29:30 PM EDT
375.81USD-0.495%(-1.87)22,330
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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4554,0877655,246


ADI Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

ADI Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADI Aug 21, 2026 Exp. - Max Pain @ $380.00

Puts
Calls


ADI Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
630.00 C0.510%10007-02ADI260821C00630000
620.00 C00%0ADI260821C00620000
610.00 C00%0ADI260821C00610000
600.00 C0.55-52.99%1307-02ADI260821C00600000
590.00 C00%0ADI260821C00590000
580.00 C1.60-46.67%1206-29ADI260821C00580000
570.00 C00%0ADI260821C00570000
560.00 C0.050.00%92408-04ADI260821C00560000
550.00 C1.46-35.11%1507-21ADI260821C00550000
540.00 C1.08+21.35%21607-21ADI260821C00540000
530.00 C1.39-88.07%1107-29ADI260821C00530000
520.00 C0.35-75.00%26307-29ADI260821C00520000
510.00 C0.69-20.69%103307-27ADI260821C00510000
500.00 C0.47-37.33%24908-04ADI260821C00500000
490.00 C0.50-37.50%12508-04ADI260821C00490000
480.00 C1.41+53.26%1356807-31ADI260821C00480000
470.00 C1.45+2.84%117108-04ADI260821C00470000
460.00 C1.87+24.67%127007-31ADI260821C00460000
455.00 C2.20-26.67%101107-31ADI260821C00455000
450.00 C2.90+26.09%228608-04ADI260821C00450000
445.00 C3.10+79.19%216308-04ADI260821C00445000
440.00 C4.10+110.26%222008-04ADI260821C00440000
435.00 C4.20+75.73%14208-04ADI260821C00435000
430.00 C5.10+83.45%1521608-04ADI260821C00430000
425.00 C5.80+84.13%63508-04ADI260821C00425000
420.00 C7.17+87.70%1117108-04ADI260821C00420000
415.00 C8.10+76.09%26808-04ADI260821C00415000
410.00 C10.20+97.67%1020108-04ADI260821C00410000
405.00 C10.70+67.19%12708-04ADI260821C00405000
400.00 C12.30+75.71%1427308-04ADI260821C00400000
397.50 C12.79+30.51%2122808-04ADI260821C00397500
395.00 C13.71+26.94%56608-04ADI260821C00395000
392.50 C14.20+66.08%16308-04ADI260821C00392500
390.00 C15.70+65.96%971608-04ADI260821C00390000
387.50 C16.40+70.83%14908-04ADI260821C00387500
385.00 C17.46+69.51%23608-04ADI260821C00385000
382.50 C18.60+60.90%14508-04ADI260821C00382500
380.00 C22.50+69.17%6634108-04ADI260821C00380000
377.50 C20.88+49.14%566308-04ADI260821C00377500
375.00 C15.00-14.29%14608-03ADI260821C00375000
372.50 C15.90-18.04%1908-03ADI260821C00372500
370.00 C16.35-20.24%47308-03ADI260821C00370000
367.50 C18.70-19.40%121308-03ADI260821C00367500
365.00 C25.00+20.77%5708-04ADI260821C00365000
362.50 C00%0ADI260821C00362500
360.00 C27.20-21.84%2707-27ADI260821C00360000
357.50 C26.800%1107-30ADI260821C00357500
355.00 C30.400%12212007-27ADI260821C00355000
352.50 C00%0ADI260821C00352500
350.00 C33.10-4.39%41707-31ADI260821C00350000
347.50 C00%0ADI260821C00347500
345.00 C29.400%1108-03ADI260821C00345000
340.00 C37.65-26.61%62607-30ADI260821C00340000
335.00 C00%0ADI260821C00335000
330.00 C41.50-53.58%1107-29ADI260821C00330000
325.00 C49.29-4.81%1107-31ADI260821C00325000
320.00 C49.00-41.53%13207-29ADI260821C00320000
315.00 C00%0ADI260821C00315000
310.00 C92.50+8.44%171807-15ADI260821C00310000
305.00 C61.000%1107-29ADI260821C00305000
300.00 C77.00-21.59%9707-17ADI260821C00300000
290.00 C00%0ADI260821C00290000
280.00 C89.10-16.72%1307-30ADI260821C00280000
270.00 C115.000%8807-16ADI260821C00270000
260.00 C134.700%1107-14ADI260821C00260000
Puts
StrikePriceChangeVolOILastContract Name
630.00 P252.20+7.32%1007-07ADI260821P00630000
620.00 P222.500%1006-30ADI260821P00620000
610.00 P252.400%1007-29ADI260821P00610000
600.00 P202.89+9.32%2207-14ADI260821P00600000
590.00 P203.600%1007-13ADI260821P00590000
580.00 P202.800%1007-24ADI260821P00580000
570.00 P00%0ADI260821P00570000
560.00 P00%0ADI260821P00560000
550.00 P170.600%1107-22ADI260821P00550000
540.00 P00%0ADI260821P00540000
530.00 P00%0ADI260821P00530000
520.00 P00%0ADI260821P00520000
510.00 P138.80-3.54%1007-31ADI260821P00510000
500.00 P00%0ADI260821P00500000
490.00 P132.50+15.62%1208-03ADI260821P00490000
480.00 P00%0ADI260821P00480000
470.00 P00%0ADI260821P00470000
460.00 P00%0ADI260821P00460000
455.00 P00%0ADI260821P00455000
450.00 P89.80+7.51%6808-03ADI260821P00450000
445.00 P00%0ADI260821P00445000
440.00 P74.53+17.87%11307-27ADI260821P00440000
435.00 P00%0ADI260821P00435000
430.00 P65.49+0.83%1407-07ADI260821P00430000
425.00 P55.15-18.14%2308-04ADI260821P00425000
420.00 P57.07+4.81%31207-24ADI260821P00420000
415.00 P00%0ADI260821P00415000
410.00 P41.35-12.39%21708-04ADI260821P00410000
405.00 P48.800%1107-29ADI260821P00405000
400.00 P33.00-27.31%1420608-04ADI260821P00400000
397.50 P32.400%131407-22ADI260821P00397500
395.00 P31.20-4.59%61707-22ADI260821P00395000
392.50 P30.60-2.24%103407-22ADI260821P00392500
390.00 P27.80-25.67%1014708-04ADI260821P00390000
387.50 P27.30-4.55%145207-22ADI260821P00387500
385.00 P39.00+49.43%11807-29ADI260821P00385000
382.50 P27.90+6.90%12607-23ADI260821P00382500
380.00 P21.90-19.51%8018808-04ADI260821P00380000
377.50 P21.30-18.14%92708-04ADI260821P00377500
375.00 P19.60-18.64%12708-04ADI260821P00375000
372.50 P18.40-25.81%1808-04ADI260821P00372500
370.00 P16.30-25.23%1147608-04ADI260821P00370000
367.50 P16.20-31.65%1411208-04ADI260821P00367500
365.00 P15.10-27.75%65108-04ADI260821P00365000
362.50 P14.00-33.01%2015808-04ADI260821P00362500
360.00 P13.50-27.03%81,55108-04ADI260821P00360000
357.50 P12.20-33.70%2111408-04ADI260821P00357500
355.00 P12.03-30.46%262408-04ADI260821P00355000
352.50 P10.60-34.57%13208-04ADI260821P00352500
350.00 P9.80-35.10%1038108-04ADI260821P00350000
347.50 P9.00-36.62%11308-04ADI260821P00347500
345.00 P8.30-37.12%44008-04ADI260821P00345000
340.00 P6.81-40.78%511008-04ADI260821P00340000
335.00 P5.90-41.00%27708-04ADI260821P00335000
330.00 P4.61-40.52%1039808-04ADI260821P00330000
325.00 P4.00-41.18%264808-04ADI260821P00325000
320.00 P3.30-47.62%20335608-04ADI260821P00320000
315.00 P2.75-48.11%81908-04ADI260821P00315000
310.00 P4.40+12.82%34308-03ADI260821P00310000
305.00 P3.60+9.09%2908-03ADI260821P00305000
300.00 P2.44-17.85%427208-04ADI260821P00300000
290.00 P1.20-37.17%52808-04ADI260821P00290000
280.00 P1.20-36.84%225607-31ADI260821P00280000
270.00 P1.470%3308-03ADI260821P00270000
260.00 P1.38+97.14%31308-03ADI260821P00260000


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