Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
264	1,312	69	1,158

ADI Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

ADI Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

ADI Oct 16, 2026 Exp. - Max Pain @ $370.00

Puts

Calls

ADI Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
510 C	0	0%	0			ADI261016C00510000
500 C	1.27	0%	10	10	08-27	ADI261016C00500000
490 C	0.85	0%	5	5	08-21	ADI261016C00490000
480 C	1.25	0%	3	3	08-21	ADI261016C00480000
470 C	0.43	-14.00%	19	117	09-01	ADI261016C00470000
460 C	0.70	-26.32%	1	18	09-17	ADI261016C00460000
450 C	0.93	+24.00%	1	16	09-08	ADI261016C00450000
440 C	1.16	+26.09%	3	27	09-16	ADI261016C00440000
430 C	2.10	+55.56%	2	33	09-11	ADI261016C00430000
420 C	1.49	-18.13%	5	97	09-17	ADI261016C00420000
410 C	2.77	+11.69%	1	59	09-17	ADI261016C00410000
400 C	3.20	-5.60%	30	612	09-17	ADI261016C00400000
390 C	5.90	+13.46%	3	50	09-17	ADI261016C00390000
380 C	8.50	-15.00%	11	265	09-17	ADI261016C00380000
370 C	11.70	+5.41%	63	190	09-17	ADI261016C00370000
360 C	16.10	+1.26%	3	38	09-17	ADI261016C00360000
350 C	22.20	-36.21%	2	13	09-17	ADI261016C00350000
340 C	30.05	0%	1	1	09-15	ADI261016C00340000
330 C	40.57	+1.43%	2	3	09-16	ADI261016C00330000
320 C	0	0%	0			ADI261016C00320000
310 C	56.70	+4.63%	1	5	09-17	ADI261016C00310000
300 C	67.55	+3.19%	1	4	09-09	ADI261016C00300000
290 C	0	0%	0			ADI261016C00290000
280 C	84.44	0%	2	2	08-31	ADI261016C00280000
270 C	80.50	0%	8	8	09-01	ADI261016C00270000
260 C	0	0%	0			ADI261016C00260000
250 C	0	0%	0			ADI261016C00250000
240 C	0	0%	0			ADI261016C00240000
230 C	0	0%	0			ADI261016C00230000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
510 P	0	0%	0			ADI261016P00510000
500 P	0	0%	0			ADI261016P00500000
490 P	0	0%	0			ADI261016P00490000
480 P	0	0%	0			ADI261016P00480000
470 P	0	0%	0			ADI261016P00470000
460 P	0	0%	0			ADI261016P00460000
450 P	92.34	+22.86%	32	23	09-02	ADI261016P00450000
440 P	0	0%	0			ADI261016P00440000
430 P	0	0%	0			ADI261016P00430000
420 P	61.29	+17.80%	5	20	09-15	ADI261016P00420000
410 P	53.84	+22.42%	23	8	09-02	ADI261016P00410000
400 P	47.91	0%	1	1	09-02	ADI261016P00400000
390 P	0	0%	0			ADI261016P00390000
380 P	22.90	-10.62%	1	17	09-16	ADI261016P00380000
370 P	18.10	-4.74%	1	108	09-17	ADI261016P00370000
360 P	13.50	+11.48%	5	84	09-17	ADI261016P00360000
350 P	8.45	-12.80%	2	208	09-17	ADI261016P00350000
340 P	5.44	+1.12%	1	232	09-17	ADI261016P00340000
330 P	3.54	-0.28%	4	251	09-17	ADI261016P00330000
320 P	2.70	+54.29%	23	167	09-14	ADI261016P00320000
310 P	1.24	-32.97%	2	61	09-17	ADI261016P00310000
300 P	1.07	+81.36%	3	31	09-14	ADI261016P00300000
290 P	0.55	+17.02%	2	16	09-14	ADI261016P00290000
280 P	0	0%	0			ADI261016P00280000
270 P	0	0%	0			ADI261016P00270000
260 P	0	0%	0			ADI261016P00260000
250 P	0	0%	0			ADI261016P00250000
240 P	0	0%	0			ADI261016P00240000
230 P	0	0%	0			ADI261016P00230000

Share