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 Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1211,89510234


ADI Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

ADI Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADI Oct 2, 2026 Exp. - Max Pain @ $365.00

Puts
Calls


ADI Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
550.00 C00%0ADI261002C00550000
540.00 C00%0ADI261002C00540000
530.00 C00%0ADI261002C00530000
520.00 C00%0ADI261002C00520000
510.00 C00%0ADI261002C00510000
505.00 C00%0ADI261002C00505000
500.00 C00%0ADI261002C00500000
495.00 C00%0ADI261002C00495000
490.00 C00%0ADI261002C00490000
485.00 C0.600%131308-19ADI261002C00485000
480.00 C0.43+22.86%511,38908-25ADI261002C00480000
475.00 C1.100%1108-19ADI261002C00475000
470.00 C00%0ADI261002C00470000
465.00 C00%0ADI261002C00465000
460.00 C00%0ADI261002C00460000
455.00 C00%0ADI261002C00455000
450.00 C00%0ADI261002C00450000
445.00 C00%0ADI261002C00445000
440.00 C1.61+28.80%1408-27ADI261002C00440000
435.00 C0.30-94.58%4409-10ADI261002C00435000
430.00 C1.05-27.59%2809-11ADI261002C00430000
425.00 C0.90+20.00%1209-11ADI261002C00425000
420.00 C1.18+0.85%12709-11ADI261002C00420000
415.00 C0.80-51.52%36609-14ADI261002C00415000
410.00 C0.70-76.67%202409-17ADI261002C00410000
405.00 C4.00+247.83%151509-11ADI261002C00405000
402.50 C00%0ADI261002C00402500
400.00 C1.56-69.35%52109-15ADI261002C00400000
397.50 C2.600%1109-17ADI261002C00397500
395.00 C2.70+3.85%121509-17ADI261002C00395000
392.50 C00%0ADI261002C00392500
390.00 C3.26-60.86%1909-14ADI261002C00390000
387.50 C3.740%1109-14ADI261002C00387500
385.00 C3.17-17.66%11609-17ADI261002C00385000
382.50 C00%0ADI261002C00382500
380.00 C4.10-6.82%687909-17ADI261002C00380000
377.50 C00%0ADI261002C00377500
375.00 C15.13+165.91%21309-11ADI261002C00375000
372.50 C00%0ADI261002C00372500
370.00 C8.63+2.74%11509-15ADI261002C00370000
367.50 C00%0ADI261002C00367500
365.00 C10.53-33.77%31809-15ADI261002C00365000
362.50 C00%0ADI261002C00362500
360.00 C11.70-9.16%15609-16ADI261002C00360000
357.50 C00%0ADI261002C00357500
355.00 C15.50-11.93%1709-14ADI261002C00355000
352.50 C00%0ADI261002C00352500
350.00 C15.91-29.00%1309-01ADI261002C00350000
347.50 C00%0ADI261002C00347500
345.00 C18.71-26.91%1109-01ADI261002C00345000
342.50 C00%0ADI261002C00342500
340.00 C27.05-6.88%1109-15ADI261002C00340000
335.00 C47.200%2108-20ADI261002C00335000
330.00 C00%0ADI261002C00330000
325.00 C00%0ADI261002C00325000
320.00 C00%0ADI261002C00320000
315.00 C00%0ADI261002C00315000
310.00 C00%0ADI261002C00310000
305.00 C00%0ADI261002C00305000
300.00 C00%0ADI261002C00300000
295.00 C00%0ADI261002C00295000
290.00 C00%0ADI261002C00290000
285.00 C00%0ADI261002C00285000
280.00 C84.79-15.21%1309-17ADI261002C00280000
275.00 C87.00+8.07%1109-04ADI261002C00275000
270.00 C109.500%1108-19ADI261002C00270000
265.00 C00%0ADI261002C00265000
260.00 C121.000%1108-19ADI261002C00260000
255.00 C00%0ADI261002C00255000
250.00 C00%0ADI261002C00250000
245.00 C00%0ADI261002C00245000
240.00 C00%0ADI261002C00240000
235.00 C00%0ADI261002C00235000
230.00 C00%0ADI261002C00230000
225.00 C00%0ADI261002C00225000
220.00 C00%0ADI261002C00220000
215.00 C00%0ADI261002C00215000
Puts
StrikePriceChangeVolOILastContract Name
550.00 P00%0ADI261002P00550000
540.00 P00%0ADI261002P00540000
530.00 P00%0ADI261002P00530000
520.00 P00%0ADI261002P00520000
510.00 P00%0ADI261002P00510000
505.00 P00%0ADI261002P00505000
500.00 P00%0ADI261002P00500000
495.00 P00%0ADI261002P00495000
490.00 P117.200%1108-19ADI261002P00490000
485.00 P00%0ADI261002P00485000
480.00 P00%0ADI261002P00480000
475.00 P00%0ADI261002P00475000
470.00 P00%0ADI261002P00470000
465.00 P91.900%1108-19ADI261002P00465000
460.00 P00%0ADI261002P00460000
455.00 P91.000%1009-15ADI261002P00455000
450.00 P00%0ADI261002P00450000
445.00 P72.400%1108-20ADI261002P00445000
440.00 P67.900%1108-20ADI261002P00440000
435.00 P00%0ADI261002P00435000
430.00 P00%0ADI261002P00430000
425.00 P00%0ADI261002P00425000
420.00 P48.000%2208-21ADI261002P00420000
415.00 P00%0ADI261002P00415000
410.00 P00%0ADI261002P00410000
405.00 P00%0ADI261002P00405000
402.50 P00%0ADI261002P00402500
400.00 P30.60-33.26%2109-11ADI261002P00400000
397.50 P00%0ADI261002P00397500
395.00 P00%0ADI261002P00395000
392.50 P00%0ADI261002P00392500
390.00 P28.820%1108-19ADI261002P00390000
387.50 P00%0ADI261002P00387500
385.00 P25.000%1108-13ADI261002P00385000
382.50 P22.950%1109-17ADI261002P00382500
380.00 P00%0ADI261002P00380000
377.50 P00%0ADI261002P00377500
375.00 P16.87-7.21%1109-17ADI261002P00375000
372.50 P00%0ADI261002P00372500
370.00 P13.38-16.89%21909-17ADI261002P00370000
367.50 P00%0ADI261002P00367500
365.00 P11.20+56.86%555409-17ADI261002P00365000
362.50 P00%0ADI261002P00362500
360.00 P7.70-30.00%2409-17ADI261002P00360000
357.50 P9.25-2.63%1109-15ADI261002P00357500
355.00 P6.89+53.45%11409-16ADI261002P00355000
352.50 P00%0ADI261002P00352500
350.00 P4.90-5.59%22309-17ADI261002P00350000
347.50 P00%0ADI261002P00347500
345.00 P4.60-0.22%11209-16ADI261002P00345000
342.50 P00%0ADI261002P00342500
340.00 P2.90-30.95%11509-16ADI261002P00340000
335.00 P2.14-19.25%11909-16ADI261002P00335000
330.00 P2.20+76.00%22109-15ADI261002P00330000
325.00 P1.15+12.75%1809-17ADI261002P00325000
320.00 P1.26+53.66%21909-14ADI261002P00320000
315.00 P0.55-75.56%5609-11ADI261002P00315000
310.00 P0.71+29.09%1809-15ADI261002P00310000
305.00 P0.71-37.72%1209-11ADI261002P00305000
300.00 P1.18-52.80%3409-14ADI261002P00300000
295.00 P00%0ADI261002P00295000
290.00 P1.25-13.79%1208-19ADI261002P00290000
285.00 P00%0ADI261002P00285000
280.00 P1.230%1109-14ADI261002P00280000
275.00 P0.64-20.00%1108-19ADI261002P00275000
270.00 P00%0ADI261002P00270000
265.00 P00%0ADI261002P00265000
260.00 P00%0ADI261002P00260000
255.00 P00%0ADI261002P00255000
250.00 P00%0ADI261002P00250000
245.00 P00%0ADI261002P00245000
240.00 P00%0ADI261002P00240000
235.00 P00%0ADI261002P00235000
230.00 P00%0ADI261002P00230000
225.00 P00%0ADI261002P00225000
220.00 P00%0ADI261002P00220000
215.00 P00%0ADI261002P00215000


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