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)2,841,696
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 4:56:30 PM EDT
376.65USD-0.273%(-1.03)24,372
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 Sep 4, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
16819624101


ADI Sep 4, 2026 Exp. - Volume by Strike
Puts
Calls

ADI Sep 4, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADI Sep 4, 2026 Exp. - Max Pain @ $365.00

Puts
Calls


ADI Sep 4, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
570 C00%0ADI260904C00570000
560 C00%0ADI260904C00560000
550 C00%0ADI260904C00550000
540 C00%0ADI260904C00540000
530 C1.500%1107-24ADI260904C00530000
520 C00%0ADI260904C00520000
510 C00%0ADI260904C00510000
505 C00%0ADI260904C00505000
500 C1.150%1107-30ADI260904C00500000
495 C1.300%1107-30ADI260904C00495000
490 C2.00-18.37%1208-04ADI260904C00490000
485 C00%0ADI260904C00485000
480 C2.050%1107-30ADI260904C00480000
475 C3.600%1107-27ADI260904C00475000
470 C2.450%1107-30ADI260904C00470000
465 C2.700%1107-30ADI260904C00465000
460 C00%0ADI260904C00460000
455 C00%0ADI260904C00455000
450 C3.00-41.18%2308-03ADI260904C00450000
445 C4.900%1108-04ADI260904C00445000
440 C00%0ADI260904C00440000
435 C00%0ADI260904C00435000
430 C6.90+30.19%121207-31ADI260904C00430000
425 C7.200%2107-29ADI260904C00425000
420 C8.95+4.07%1208-04ADI260904C00420000
415 C00%0ADI260904C00415000
410 C8.00-27.27%115108-03ADI260904C00410000
405 C00%0ADI260904C00405000
400 C00%0ADI260904C00400000
395 C19.300%8808-04ADI260904C00395000
390 C21.79+67.62%4408-04ADI260904C00390000
385 C19.33+4.77%12407-31ADI260904C00385000
380 C28.820%1107-23ADI260904C00380000
375 C30.00+57.07%13608-04ADI260904C00375000
370 C30.00+40.85%21308-04ADI260904C00370000
365 C23.300%786008-03ADI260904C00365000
360 C25.40+3.97%55508-03ADI260904C00360000
355 C00%0ADI260904C00355000
350 C00%0ADI260904C00350000
345 C00%0ADI260904C00345000
340 C00%0ADI260904C00340000
335 C00%0ADI260904C00335000
330 C00%0ADI260904C00330000
325 C00%0ADI260904C00325000
320 C00%0ADI260904C00320000
315 C00%0ADI260904C00315000
310 C00%0ADI260904C00310000
305 C00%0ADI260904C00305000
300 C00%0ADI260904C00300000
295 C00%0ADI260904C00295000
290 C00%0ADI260904C00290000
285 C00%0ADI260904C00285000
280 C00%0ADI260904C00280000
275 C00%0ADI260904C00275000
270 C00%0ADI260904C00270000
265 C98.200%1107-29ADI260904C00265000
260 C108.600%1107-27ADI260904C00260000
255 C107.800%1107-29ADI260904C00255000
250 C00%0ADI260904C00250000
245 C00%0ADI260904C00245000
240 C00%0ADI260904C00240000
235 C00%0ADI260904C00235000
230 C137.900%1107-30ADI260904C00230000
225 C00%0ADI260904C00225000
220 C00%0ADI260904C00220000
215 C00%0ADI260904C00215000
Puts
StrikePriceChangeVolOILastContract Name
570 P00%0ADI260904P00570000
560 P00%0ADI260904P00560000
550 P00%0ADI260904P00550000
540 P00%0ADI260904P00540000
530 P00%0ADI260904P00530000
520 P00%0ADI260904P00520000
510 P00%0ADI260904P00510000
505 P00%0ADI260904P00505000
500 P00%0ADI260904P00500000
495 P130.700%2107-27ADI260904P00495000
490 P00%0ADI260904P00490000
485 P00%0ADI260904P00485000
480 P113.100%1107-28ADI260904P00480000
475 P00%0ADI260904P00475000
470 P107.000%2107-27ADI260904P00470000
465 P102.600%2107-27ADI260904P00465000
460 P00%0ADI260904P00460000
455 P00%0ADI260904P00455000
450 P00%0ADI260904P00450000
445 P00%0ADI260904P00445000
440 P00%0ADI260904P00440000
435 P75.800%4207-27ADI260904P00435000
430 P71.600%2107-27ADI260904P00430000
425 P00%0ADI260904P00425000
420 P60.05+8.20%1107-28ADI260904P00420000
415 P00%0ADI260904P00415000
410 P00%0ADI260904P00410000
405 P47.000%6307-24ADI260904P00405000
400 P43.600%12607-24ADI260904P00400000
395 P00%0ADI260904P00395000
390 P00%0ADI260904P00390000
385 P00%0ADI260904P00385000
380 P33.40+3.25%6707-31ADI260904P00380000
375 P31.50+4.30%71108-03ADI260904P00375000
370 P29.10+11.49%171208-03ADI260904P00370000
365 P25.700%342808-03ADI260904P00365000
360 P22.90+6.02%373508-03ADI260904P00360000
355 P00%0ADI260904P00355000
350 P00%0ADI260904P00350000
345 P15.650%1107-23ADI260904P00345000
340 P10.90-42.90%1108-04ADI260904P00340000
335 P13.630%1107-24ADI260904P00335000
330 P00%0ADI260904P00330000
325 P7.64-28.40%1108-04ADI260904P00325000
320 P6.45-21.34%2308-04ADI260904P00320000
315 P5.55-22.16%2208-04ADI260904P00315000
310 P00%0ADI260904P00310000
305 P7.800%10507-29ADI260904P00305000
300 P00%0ADI260904P00300000
295 P00%0ADI260904P00295000
290 P00%0ADI260904P00290000
285 P00%0ADI260904P00285000
280 P00%0ADI260904P00280000
275 P2.250%1107-30ADI260904P00275000
270 P00%0ADI260904P00270000
265 P00%0ADI260904P00265000
260 P00%0ADI260904P00260000
255 P00%0ADI260904P00255000
250 P00%0ADI260904P00250000
245 P00%0ADI260904P00245000
240 P00%0ADI260904P00240000
235 P00%0ADI260904P00235000
230 P00%0ADI260904P00230000
225 P00%0ADI260904P00225000
220 P00%0ADI260904P00220000
215 P00%0ADI260904P00215000


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