Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 23, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
324384217


ADI Oct 23, 2026 Exp. - Volume by Strike
Puts
Calls

ADI Oct 23, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADI Oct 23, 2026 Exp. - Max Pain @ $365.00

Puts
Calls


ADI Oct 23, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
540 C00%0ADI261023C00540000
530 C00%0ADI261023C00530000
520 C00%0ADI261023C00520000
510 C00%0ADI261023C00510000
505 C00%0ADI261023C00505000
500 C00%0ADI261023C00500000
495 C00%0ADI261023C00495000
490 C00%0ADI261023C00490000
485 C00%0ADI261023C00485000
480 C00%0ADI261023C00480000
475 C00%0ADI261023C00475000
470 C0.700%303009-11ADI261023C00470000
465 C00%0ADI261023C00465000
460 C1.350%403209-11ADI261023C00460000
455 C00%0ADI261023C00455000
450 C00%0ADI261023C00450000
445 C00%0ADI261023C00445000
440 C00%0ADI261023C00440000
435 C1.550%1109-17ADI261023C00435000
430 C1.90-5.00%1209-17ADI261023C00430000
425 C2.250%1109-17ADI261023C00425000
420 C3.420%1109-10ADI261023C00420000
415 C4.10-37.60%1209-14ADI261023C00415000
410 C7.670%1109-11ADI261023C00410000
405 C4.50-25.00%2209-14ADI261023C00405000
400 C4.85-51.01%18109-17ADI261023C00400000
395 C00%0ADI261023C00395000
390 C9.560%1109-09ADI261023C00390000
385 C15.300%16416409-11ADI261023C00385000
380 C17.600%12012009-11ADI261023C00380000
375 C00%0ADI261023C00375000
370 C13.53-22.91%1109-17ADI261023C00370000
365 C00%0ADI261023C00365000
360 C19.49+12.79%252709-15ADI261023C00360000
355 C19.680%2209-03ADI261023C00355000
350 C00%0ADI261023C00350000
345 C00%0ADI261023C00345000
340 C00%0ADI261023C00340000
335 C00%0ADI261023C00335000
330 C00%0ADI261023C00330000
325 C00%0ADI261023C00325000
320 C00%0ADI261023C00320000
315 C00%0ADI261023C00315000
310 C56.500%1109-08ADI261023C00310000
305 C00%0ADI261023C00305000
300 C00%0ADI261023C00300000
295 C00%0ADI261023C00295000
290 C00%0ADI261023C00290000
285 C00%0ADI261023C00285000
280 C85.600%1109-15ADI261023C00280000
275 C00%0ADI261023C00275000
270 C00%0ADI261023C00270000
265 C00%0ADI261023C00265000
260 C00%0ADI261023C00260000
255 C00%0ADI261023C00255000
250 C00%0ADI261023C00250000
245 C00%0ADI261023C00245000
240 C00%0ADI261023C00240000
235 C00%0ADI261023C00235000
230 C00%0ADI261023C00230000
225 C00%0ADI261023C00225000
220 C00%0ADI261023C00220000
215 C00%0ADI261023C00215000
Puts
StrikePriceChangeVolOILastContract Name
540 P00%0ADI261023P00540000
530 P00%0ADI261023P00530000
520 P00%0ADI261023P00520000
510 P00%0ADI261023P00510000
505 P00%0ADI261023P00505000
500 P00%0ADI261023P00500000
495 P00%0ADI261023P00495000
490 P00%0ADI261023P00490000
485 P00%0ADI261023P00485000
480 P00%0ADI261023P00480000
475 P00%0ADI261023P00475000
470 P00%0ADI261023P00470000
465 P00%0ADI261023P00465000
460 P00%0ADI261023P00460000
455 P00%0ADI261023P00455000
450 P00%0ADI261023P00450000
445 P00%0ADI261023P00445000
440 P00%0ADI261023P00440000
435 P00%0ADI261023P00435000
430 P00%0ADI261023P00430000
425 P00%0ADI261023P00425000
420 P00%0ADI261023P00420000
415 P00%0ADI261023P00415000
410 P00%0ADI261023P00410000
405 P00%0ADI261023P00405000
400 P42.27-3.05%2009-08ADI261023P00400000
395 P00%0ADI261023P00395000
390 P00%0ADI261023P00390000
385 P29.500%6309-14ADI261023P00385000
380 P26.600%2109-14ADI261023P00380000
375 P23.500%201009-14ADI261023P00375000
370 P20.700%241209-14ADI261023P00370000
365 P17.900%201109-14ADI261023P00365000
360 P15.300%422109-14ADI261023P00360000
355 P13.70-8.05%181009-14ADI261023P00355000
350 P11.700%4209-14ADI261023P00350000
345 P9.600%2109-14ADI261023P00345000
340 P7.12-7.41%284509-16ADI261023P00340000
335 P7.100%432909-14ADI261023P00335000
330 P4.30+34.38%15809-17ADI261023P00330000
325 P4.150%3209-14ADI261023P00325000
320 P2.80-46.15%1709-16ADI261023P00320000
315 P3.300%2109-14ADI261023P00315000
310 P2.40-19.73%4409-14ADI261023P00310000
305 P00%0ADI261023P00305000
300 P2.090%3309-08ADI261023P00300000
295 P1.000%1109-14ADI261023P00295000
290 P00%0ADI261023P00290000
285 P00%0ADI261023P00285000
280 P00%0ADI261023P00280000
275 P00%0ADI261023P00275000
270 P00%0ADI261023P00270000
265 P00%0ADI261023P00265000
260 P00%0ADI261023P00260000
255 P00%0ADI261023P00255000
250 P00%0ADI261023P00250000
245 P00%0ADI261023P00245000
240 P00%0ADI261023P00240000
235 P00%0ADI261023P00235000
230 P00%0ADI261023P00230000
225 P00%0ADI261023P00225000
220 P00%0ADI261023P00220000
215 P00%0ADI261023P00215000


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