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
Sep 18, 2026 3:59:56 PM EDT
375.89USD+3.651%(+13.24)7,705,623
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 18, 2026 9:29:59 AM EDT
364.25USD+0.441%(+1.60)12,631
After-hours
Sep 18, 2026 4:54:30 PM EDT
374.03USD-0.495%(-1.86)458,749
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Sep 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,1372,27864479


ADI Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

ADI Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADI Sep 25, 2026 Exp. - Max Pain @ $365.00

Puts
Calls


ADI Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
550.00 C00%0ADI260925C00550000
540.00 C00%0ADI260925C00540000
530.00 C00%0ADI260925C00530000
520.00 C00%0ADI260925C00520000
510.00 C00%0ADI260925C00510000
505.00 C00%0ADI260925C00505000
500.00 C1.700%1108-17ADI260925C00500000
495.00 C00%0ADI260925C00495000
490.00 C00%0ADI260925C00490000
485.00 C00%0ADI260925C00485000
480.00 C00%0ADI260925C00480000
475.00 C3.05-25.61%1108-12ADI260925C00475000
470.00 C0.95-84.68%2208-19ADI260925C00470000
465.00 C00%0ADI260925C00465000
460.00 C0.50-65.52%303108-21ADI260925C00460000
455.00 C1.07-75.63%1108-21ADI260925C00455000
450.00 C2.15+34.38%133609-09ADI260925C00450000
445.00 C1.07-37.06%2709-10ADI260925C00445000
440.00 C1.11+33.73%2409-10ADI260925C00440000
435.00 C4.700%18718708-18ADI260925C00435000
430.00 C0.06-94.96%1309-16ADI260925C00430000
425.00 C0.79-70.41%11709-16ADI260925C00425000
422.50 C00%0ADI260925C00422500
420.00 C1.00+12.36%1809-14ADI260925C00420000
417.50 C00%0ADI260925C00417500
415.00 C0.89+23.61%12109-16ADI260925C00415000
412.50 C00%0ADI260925C00412500
410.00 C0.81+62.00%112009-17ADI260925C00410000
407.50 C0.490%2109-14ADI260925C00407500
405.00 C0.91+127.50%16209-17ADI260925C00405000
402.50 C2.400%202009-11ADI260925C00402500
400.00 C0.45-35.71%17509-17ADI260925C00400000
397.50 C0.60-26.83%2209-17ADI260925C00397500
395.00 C0.75-43.61%118309-17ADI260925C00395000
392.50 C1.56+20.93%1011009-16ADI260925C00392500
390.00 C0.74-18.68%34709-17ADI260925C00390000
387.50 C1.47-42.35%11109-17ADI260925C00387500
385.00 C1.77-15.71%11709-17ADI260925C00385000
382.50 C1.65-10.81%5909-17ADI260925C00382500
380.00 C1.88-8.29%96399709-17ADI260925C00380000
377.50 C2.50-54.55%4509-16ADI260925C00377500
375.00 C5.02-61.68%101309-16ADI260925C00375000
372.50 C5.990%101009-16ADI260925C00372500
370.00 C4.41-4.13%9501,00009-17ADI260925C00370000
367.50 C8.20+3.80%2209-16ADI260925C00367500
365.00 C6.96+7.08%11909-17ADI260925C00365000
362.50 C9.00-7.69%1109-14ADI260925C00362500
360.00 C12.10+14.15%1609-15ADI260925C00360000
357.50 C00%0ADI260925C00357500
355.00 C11.70-12.29%4609-16ADI260925C00355000
352.50 C27.500%1109-11ADI260925C00352500
350.00 C17.00-48.06%1209-14ADI260925C00350000
347.50 C00%0ADI260925C00347500
345.00 C21.300%101009-14ADI260925C00345000
342.50 C00%0ADI260925C00342500
340.00 C27.55-18.85%1109-08ADI260925C00340000
337.50 C30.000%1109-17ADI260925C00337500
335.00 C00%0ADI260925C00335000
332.50 C00%0ADI260925C00332500
330.00 C42.160%616108-25ADI260925C00330000
327.50 C00%0ADI260925C00327500
325.00 C00%0ADI260925C00325000
322.50 C00%0ADI260925C00322500
320.00 C00%0ADI260925C00320000
317.50 C00%0ADI260925C00317500
315.00 C00%0ADI260925C00315000
312.50 C00%0ADI260925C00312500
310.00 C00%0ADI260925C00310000
305.00 C00%0ADI260925C00305000
300.00 C00%0ADI260925C00300000
295.00 C86.500%2208-19ADI260925C00295000
290.00 C00%0ADI260925C00290000
285.00 C00%0ADI260925C00285000
280.00 C00%0ADI260925C00280000
275.00 C00%0ADI260925C00275000
270.00 C00%0ADI260925C00270000
265.00 C00%0ADI260925C00265000
260.00 C113.600%2108-19ADI260925C00260000
255.00 C00%0ADI260925C00255000
250.00 C00%0ADI260925C00250000
245.00 C00%0ADI260925C00245000
240.00 C00%0ADI260925C00240000
235.00 C00%0ADI260925C00235000
230.00 C141.200%1108-20ADI260925C00230000
225.00 C00%0ADI260925C00225000
220.00 C00%0ADI260925C00220000
215.00 C00%0ADI260925C00215000
Puts
StrikePriceChangeVolOILastContract Name
550.00 P177.200%2108-19ADI260925P00550000
540.00 P00%0ADI260925P00540000
530.00 P00%0ADI260925P00530000
520.00 P00%0ADI260925P00520000
510.00 P00%0ADI260925P00510000
505.00 P00%0ADI260925P00505000
500.00 P130.400%4408-20ADI260925P00500000
495.00 P00%0ADI260925P00495000
490.00 P117.500%1108-19ADI260925P00490000
485.00 P00%0ADI260925P00485000
480.00 P00%0ADI260925P00480000
475.00 P105.500%1108-20ADI260925P00475000
470.00 P100.300%1108-20ADI260925P00470000
465.00 P00%0ADI260925P00465000
460.00 P90.500%1108-20ADI260925P00460000
455.00 P00%0ADI260925P00455000
450.00 P82.500%1108-24ADI260925P00450000
445.00 P00%0ADI260925P00445000
440.00 P76.120%1009-15ADI260925P00440000
435.00 P00%0ADI260925P00435000
430.00 P62.420%2208-27ADI260925P00430000
425.00 P00%0ADI260925P00425000
422.50 P00%0ADI260925P00422500
420.00 P50.000%1108-19ADI260925P00420000
417.50 P00%0ADI260925P00417500
415.00 P00%0ADI260925P00415000
412.50 P00%0ADI260925P00412500
410.00 P48.100%1109-15ADI260925P00410000
407.50 P00%0ADI260925P00407500
405.00 P00%0ADI260925P00405000
402.50 P00%0ADI260925P00402500
400.00 P36.450%1109-14ADI260925P00400000
397.50 P00%0ADI260925P00397500
395.00 P00%0ADI260925P00395000
392.50 P00%0ADI260925P00392500
390.00 P21.50-23.21%2208-17ADI260925P00390000
387.50 P22.850%3209-17ADI260925P00387500
385.00 P24.15+7.33%102109-17ADI260925P00385000
382.50 P00%0ADI260925P00382500
380.00 P20.50+86.36%101809-16ADI260925P00380000
377.50 P16.820%6609-17ADI260925P00377500
375.00 P16.79+0.60%2209-15ADI260925P00375000
372.50 P13.17-12.49%5709-17ADI260925P00372500
370.00 P12.92+56.80%11409-17ADI260925P00370000
367.50 P9.20-6.60%1209-17ADI260925P00367500
365.00 P8.44-15.60%22909-17ADI260925P00365000
362.50 P6.60-28.65%1809-16ADI260925P00362500
360.00 P6.01-39.96%43309-17ADI260925P00360000
357.50 P9.10+180.00%41209-14ADI260925P00357500
355.00 P6.40+4.92%151809-16ADI260925P00355000
352.50 P3.10-4.62%32109-17ADI260925P00352500
350.00 P2.61-35.71%22709-17ADI260925P00350000
347.50 P2.100%1109-17ADI260925P00347500
345.00 P1.78-13.17%31309-17ADI260925P00345000
342.50 P1.320%2209-17ADI260925P00342500
340.00 P1.53-28.84%33909-16ADI260925P00340000
337.50 P1.25-39.02%3509-17ADI260925P00337500
335.00 P0.80-51.52%62109-17ADI260925P00335000
332.50 P0.80-40.74%1010009-17ADI260925P00332500
330.00 P0.58-30.12%12909-17ADI260925P00330000
327.50 P0.78-12.36%1109-17ADI260925P00327500
325.00 P0.70+45.83%103209-15ADI260925P00325000
322.50 P00%0ADI260925P00322500
320.00 P0.47-44.71%82609-11ADI260925P00320000
317.50 P00%0ADI260925P00317500
315.00 P0.02-97.33%5509-11ADI260925P00315000
312.50 P00%0ADI260925P00312500
310.00 P0.17-83.00%11109-15ADI260925P00310000
305.00 P1.35-25.00%1108-26ADI260925P00305000
300.00 P0.01-99.36%5909-04ADI260925P00300000
295.00 P00%0ADI260925P00295000
290.00 P0.76-24.00%11109-04ADI260925P00290000
285.00 P00%0ADI260925P00285000
280.00 P00%0ADI260925P00280000
275.00 P00%0ADI260925P00275000
270.00 P00%0ADI260925P00270000
265.00 P00%0ADI260925P00265000
260.00 P00%0ADI260925P00260000
255.00 P00%0ADI260925P00255000
250.00 P00%0ADI260925P00250000
245.00 P00%0ADI260925P00245000
240.00 P00%0ADI260925P00240000
235.00 P00%0ADI260925P00235000
230.00 P00%0ADI260925P00230000
225.00 P00%0ADI260925P00225000
220.00 P00%0ADI260925P00220000
215.00 P00%0ADI260925P00215000


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