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
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 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5043722420


ADI Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

ADI Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADI Aug 28, 2026 Exp. - Max Pain @ $375.00

Puts
Calls


ADI Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
590 C00%0ADI260828C00590000
580 C00%0ADI260828C00580000
570 C00%0ADI260828C00570000
560 C1.450%2107-13ADI260828C00560000
550 C00%0ADI260828C00550000
540 C1.00-53.49%303107-17ADI260828C00540000
530 C2.850%2207-14ADI260828C00530000
520 C2.050%1107-20ADI260828C00520000
510 C00%0ADI260828C00510000
505 C3.070%2207-21ADI260828C00505000
500 C1.050%1107-28ADI260828C00500000
495 C00%0ADI260828C00495000
490 C1.15+130.00%13308-04ADI260828C00490000
485 C1.20-17.24%1208-04ADI260828C00485000
480 C1.20-46.67%1207-30ADI260828C00480000
475 C1.65+3.12%121307-31ADI260828C00475000
470 C2.250%2207-28ADI260828C00470000
465 C2.20+18.92%1208-04ADI260828C00465000
460 C2.40+2.13%101307-31ADI260828C00460000
455 C2.70-27.03%21507-30ADI260828C00455000
450 C4.00-69.23%5907-27ADI260828C00450000
445 C4.50-68.75%2207-27ADI260828C00445000
440 C4.14-20.99%1407-30ADI260828C00440000
435 C4.92+23.00%111407-31ADI260828C00435000
430 C3.97-25.79%12308-03ADI260828C00430000
425 C7.95+25.79%1608-04ADI260828C00425000
420 C10.04+118.26%132208-04ADI260828C00420000
415 C13.00-48.51%4407-24ADI260828C00415000
410 C9.56+8.64%1107-30ADI260828C00410000
405 C18.50-18.86%10207-23ADI260828C00405000
400 C9.76-22.54%11308-03ADI260828C00400000
395 C10.440%2208-03ADI260828C00395000
390 C12.64-55.65%1208-03ADI260828C00390000
385 C17.64+6.59%12907-31ADI260828C00385000
380 C22.60+15.31%620408-04ADI260828C00380000
375 C46.000%333307-15ADI260828C00375000
370 C17.72-44.90%1107-29ADI260828C00370000
365 C00%0ADI260828C00365000
360 C00%0ADI260828C00360000
355 C40.400%2107-17ADI260828C00355000
350 C00%0ADI260828C00350000
345 C00%0ADI260828C00345000
340 C47.35-12.15%1108-04ADI260828C00340000
335 C00%0ADI260828C00335000
330 C00%0ADI260828C00330000
325 C00%0ADI260828C00325000
320 C00%0ADI260828C00320000
315 C00%0ADI260828C00315000
310 C70.74-9.27%1108-04ADI260828C00310000
305 C00%0ADI260828C00305000
300 C83.600%2107-20ADI260828C00300000
295 C00%0ADI260828C00295000
290 C00%0ADI260828C00290000
285 C00%0ADI260828C00285000
280 C120.200%1107-14ADI260828C00280000
275 C125.480%1107-14ADI260828C00275000
270 C99.200%1107-31ADI260828C00270000
265 C102.900%1107-31ADI260828C00265000
260 C00%0ADI260828C00260000
255 C113.700%1107-31ADI260828C00255000
250 C118.500%1107-31ADI260828C00250000
245 C147.990%1107-10ADI260828C00245000
240 C129.200%1107-31ADI260828C00240000
235 C00%0ADI260828C00235000
230 C135.84-16.92%1207-30ADI260828C00230000
225 C143.100%1107-31ADI260828C00225000
220 C00%0ADI260828C00220000
215 C168.400%1107-16ADI260828C00215000
Puts
StrikePriceChangeVolOILastContract Name
590 P00%0ADI260828P00590000
580 P00%0ADI260828P00580000
570 P00%0ADI260828P00570000
560 P00%0ADI260828P00560000
550 P00%0ADI260828P00550000
540 P00%0ADI260828P00540000
530 P175.30+21.31%1107-29ADI260828P00530000
520 P128.700%1107-10ADI260828P00520000
510 P125.500%1107-13ADI260828P00510000
505 P00%0ADI260828P00505000
500 P00%0ADI260828P00500000
495 P00%0ADI260828P00495000
490 P124.700%2007-27ADI260828P00490000
485 P00%0ADI260828P00485000
480 P00%0ADI260828P00480000
475 P00%0ADI260828P00475000
470 P00%0ADI260828P00470000
465 P00%0ADI260828P00465000
460 P00%0ADI260828P00460000
455 P00%0ADI260828P00455000
450 P00%0ADI260828P00450000
445 P00%0ADI260828P00445000
440 P00%0ADI260828P00440000
435 P00%0ADI260828P00435000
430 P00%0ADI260828P00430000
425 P56.670%2208-04ADI260828P00425000
420 P53.40-0.11%1107-23ADI260828P00420000
415 P00%0ADI260828P00415000
410 P00%0ADI260828P00410000
405 P00%0ADI260828P00405000
400 P36.300%3307-22ADI260828P00400000
395 P00%0ADI260828P00395000
390 P00%0ADI260828P00390000
385 P37.00+44.25%2207-17ADI260828P00385000
380 P27.90-0.18%51107-22ADI260828P00380000
375 P30.60+14.05%2308-03ADI260828P00375000
370 P17.40-33.15%63108-04ADI260828P00370000
365 P15.40-33.62%1308-04ADI260828P00365000
360 P15.75-27.42%51108-04ADI260828P00360000
355 P20.40+17.38%5407-28ADI260828P00355000
350 P18.30+6.40%141507-28ADI260828P00350000
345 P00%0ADI260828P00345000
340 P13.710%5507-29ADI260828P00340000
335 P10.500%1107-15ADI260828P00335000
330 P10.00-5.75%2908-03ADI260828P00330000
325 P10.00+8.34%2308-03ADI260828P00325000
320 P8.230%1107-21ADI260828P00320000
315 P00%0ADI260828P00315000
310 P4.05-26.36%12408-04ADI260828P00310000
305 P00%0ADI260828P00305000
300 P4.20-8.30%12408-03ADI260828P00300000
295 P4.500%542707-20ADI260828P00295000
290 P3.90+8.94%2407-29ADI260828P00290000
285 P3.200%2107-29ADI260828P00285000
280 P2.00-24.53%125307-30ADI260828P00280000
275 P00%0ADI260828P00275000
270 P1.770%1107-29ADI260828P00270000
265 P00%0ADI260828P00265000
260 P00%0ADI260828P00260000
255 P00%0ADI260828P00255000
250 P00%0ADI260828P00250000
245 P00%0ADI260828P00245000
240 P00%0ADI260828P00240000
235 P00%0ADI260828P00235000
230 P00%0ADI260828P00230000
225 P00%0ADI260828P00225000
220 P00%0ADI260828P00220000
215 P00%0ADI260828P00215000


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