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

ADI
Analog Devices, Inc.
stock NASDAQ

At Close
Aug 5, 2026 3:59:59 PM EDT
377.68USD-0.689%(-2.62)2,837,846
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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,2845,1432,0577,732


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

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

Puts
Calls

ADI Sep 18, 2026 Exp. - Max Pain @ $350.00

Puts
Calls


ADI Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640 C1.33-49.81%12907-06ADI260918C00640000
620 C6.32+15.54%1306-22ADI260918C00620000
600 C1.02-35.85%56707-23ADI260918C00600000
590 C0.40-69.23%1707-28ADI260918C00590000
580 C2.14-38.86%2707-07ADI260918C00580000
570 C2.40-26.15%2507-07ADI260918C00570000
560 C2.65-8.30%102207-15ADI260918C00560000
550 C0.55-80.22%185308-03ADI260918C00550000
540 C0.70-56.79%146008-03ADI260918C00540000
530 C0.90-40.00%225308-03ADI260918C00530000
520 C1.37-30.81%2510307-30ADI260918C00520000
510 C1.29-19.38%313508-03ADI260918C00510000
500 C2.80+83.01%424408-04ADI260918C00500000
490 C2.70-59.70%2021507-29ADI260918C00490000
480 C3.80+46.15%1031008-04ADI260918C00480000
470 C3.91-49.55%1121507-30ADI260918C00470000
460 C5.50+44.74%223108-04ADI260918C00460000
450 C6.82+36.40%253908-04ADI260918C00450000
440 C10.10+59.56%342208-04ADI260918C00440000
430 C10.16+29.76%123408-04ADI260918C00430000
420 C15.40+50.54%2891308-04ADI260918C00420000
410 C18.45+51.23%6538608-04ADI260918C00410000
400 C22.10+53.79%1129608-04ADI260918C00400000
390 C26.00+52.94%133508-04ADI260918C00390000
380 C27.69+31.86%1625908-04ADI260918C00380000
370 C33.50+34.54%1221308-04ADI260918C00370000
360 C40.00+42.15%1129908-04ADI260918C00360000
350 C42.75+27.80%13,24108-04ADI260918C00350000
340 C42.70-3.48%712608-03ADI260918C00340000
330 C46.70-32.61%439708-03ADI260918C00330000
320 C85.70+2.02%120207-15ADI260918C00320000
310 C73.30+22.17%127808-04ADI260918C00310000
300 C75.00-13.29%126607-27ADI260918C00300000
290 C123.42+8.64%214106-23ADI260918C00290000
280 C106.70+3.52%418707-16ADI260918C00280000
270 C162.00+12.15%26606-04ADI260918C00270000
260 C168.10+20.48%37206-17ADI260918C00260000
250 C133.49-15.99%1012607-16ADI260918C00250000
240 C175.10-12.89%124506-23ADI260918C00240000
230 C146.50-29.94%131007-02ADI260918C00230000
220 C219.00+132.98%34706-18ADI260918C00220000
210 C215.50-3.69%1606-23ADI260918C00210000
200 C238.50+6.24%11306-18ADI260918C00200000
195 C189.90-22.01%1307-08ADI260918C00195000
190 C203.00-9.33%1406-26ADI260918C00190000
185 C240.000%1106-23ADI260918C00185000
180 C249.90+60.71%12106-15ADI260918C00180000
175 C00%0ADI260918C00175000
170 C199.10-8.59%2307-28ADI260918C00170000
165 C00%0ADI260918C00165000
160 C172.76-4.76%5503-05ADI260918C00160000
155 C258.10+37.73%1206-12ADI260918C00155000
150 C00%0ADI260918C00150000
145 C00%0ADI260918C00145000
140 C229.00-12.56%4407-28ADI260918C00140000
135 C00%0ADI260918C00135000
130 C00%0ADI260918C00130000
125 C243.90+1.33%3307-28ADI260918C00125000
120 C00%0ADI260918C00120000
115 C253.80+102.88%1207-28ADI260918C00115000
110 C280.00+5.70%1106-09ADI260918C00110000
Puts
StrikePriceChangeVolOILastContract Name
640 P284.80+8.47%1107-29ADI260918P00640000
620 P264.84+5.56%1207-29ADI260918P00620000
600 P230.92+3.69%1007-28ADI260918P00600000
590 P223.400%1007-30ADI260918P00590000
580 P208.40+3.68%1108-04ADI260918P00580000
570 P197.00+26.85%1107-31ADI260918P00570000
560 P181.50+11.62%1107-07ADI260918P00560000
550 P178.50+16.06%1108-04ADI260918P00550000
540 P00%0ADI260918P00540000
530 P158.800%1108-04ADI260918P00530000
520 P00%0ADI260918P00520000
510 P00%0ADI260918P00510000
500 P81.90-16.17%1606-22ADI260918P00500000
490 P00%0ADI260918P00490000
480 P00%0ADI260918P00480000
470 P74.90-6.45%16006-23ADI260918P00470000
460 P82.80+5.21%54107-15ADI260918P00460000
450 P71.60-7.49%16807-10ADI260918P00450000
440 P84.40+10.47%810508-03ADI260918P00440000
430 P75.60-1.97%2422808-03ADI260918P00430000
420 P65.75+5.05%1414107-30ADI260918P00420000
410 P48.00-15.04%249008-04ADI260918P00410000
400 P40.45-17.78%330008-04ADI260918P00400000
390 P34.40-16.10%525108-04ADI260918P00390000
380 P31.30-20.36%135908-04ADI260918P00380000
370 P24.00-26.15%132308-04ADI260918P00370000
360 P26.25+7.14%2253808-03ADI260918P00360000
350 P15.55-21.46%261,49108-04ADI260918P00350000
340 P12.40-22.01%230808-04ADI260918P00340000
330 P10.10-27.34%437208-04ADI260918P00330000
320 P7.40-34.57%3622108-04ADI260918P00320000
310 P6.00-29.41%223508-04ADI260918P00310000
300 P6.65-9.52%369907-31ADI260918P00300000
290 P3.39-27.87%1011508-04ADI260918P00290000
280 P4.70+17.50%23637907-29ADI260918P00280000
270 P2.80-15.92%139307-31ADI260918P00270000
260 P2.10-9.48%114408-03ADI260918P00260000
250 P1.40+27.27%312008-03ADI260918P00250000
240 P1.60+113.33%329006-26ADI260918P00240000
230 P1.59+21.37%153408-03ADI260918P00230000
220 P0.70-30.00%135007-30ADI260918P00220000
210 P0.61-3.17%240707-27ADI260918P00210000
200 P1.09+118.00%15808-03ADI260918P00200000
195 P2.70-21.74%25501-23ADI260918P00195000
190 P2.82-0.70%49003-24ADI260918P00190000
185 P2.53-72.20%225003-24ADI260918P00185000
180 P2.20+25.71%1819003-24ADI260918P00180000
175 P0.27-81.12%14205-14ADI260918P00175000
170 P1.72-2.82%998203-25ADI260918P00170000
165 P1.50-10.71%993603-25ADI260918P00165000
160 P1.95-62.50%1112-08ADI260918P00160000
155 P0.60-48.72%213504-08ADI260918P00155000
150 P0.10-33.33%13808-04ADI260918P00150000
145 P1.00-7.41%2103-31ADI260918P00145000
140 P0.82+26.15%51002-04ADI260918P00140000
135 P1.64-35.69%1311-28ADI260918P00135000
130 P1.28-11.72%1211-28ADI260918P00130000
125 P2.650%1106-25ADI260918P00125000
120 P0.50-18.03%5402-04ADI260918P00120000
115 P0.10-92.00%1108-04ADI260918P00115000
110 P0.17-60.47%21405-08ADI260918P00110000


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