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
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 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4742863


ADI Oct 30, 2026 Exp. - Volume by Strike
Puts
Calls

ADI Oct 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADI Oct 30, 2026 Exp. - Max Pain @ $385.00

Puts
Calls


ADI Oct 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
540 C00%0ADI261030C00540000
530 C00%0ADI261030C00530000
520 C00%0ADI261030C00520000
510 C00%0ADI261030C00510000
505 C00%0ADI261030C00505000
500 C00%0ADI261030C00500000
495 C00%0ADI261030C00495000
490 C00%0ADI261030C00490000
485 C00%0ADI261030C00485000
480 C00%0ADI261030C00480000
475 C00%0ADI261030C00475000
470 C00%0ADI261030C00470000
465 C00%0ADI261030C00465000
460 C00%0ADI261030C00460000
455 C00%0ADI261030C00455000
450 C1.300%1109-16ADI261030C00450000
445 C00%0ADI261030C00445000
440 C1.950%1109-17ADI261030C00440000
435 C2.350%1109-17ADI261030C00435000
430 C00%0ADI261030C00430000
425 C3.23-46.17%9709-14ADI261030C00425000
420 C00%0ADI261030C00420000
415 C00%0ADI261030C00415000
410 C5.00-4.94%1309-17ADI261030C00410000
405 C11.470%2109-11ADI261030C00405000
400 C7.12-4.43%3909-17ADI261030C00400000
395 C14.850%322909-11ADI261030C00395000
390 C9.94-39.57%411809-14ADI261030C00390000
385 C12.500%1109-17ADI261030C00385000
380 C21.230%6309-11ADI261030C00380000
375 C16.100%1109-17ADI261030C00375000
370 C15.71-40.96%2309-17ADI261030C00370000
365 C00%0ADI261030C00365000
360 C00%0ADI261030C00360000
355 C00%0ADI261030C00355000
350 C00%0ADI261030C00350000
345 C00%0ADI261030C00345000
340 C00%0ADI261030C00340000
335 C00%0ADI261030C00335000
330 C00%0ADI261030C00330000
325 C00%0ADI261030C00325000
320 C00%0ADI261030C00320000
315 C00%0ADI261030C00315000
310 C00%0ADI261030C00310000
305 C00%0ADI261030C00305000
300 C00%0ADI261030C00300000
295 C00%0ADI261030C00295000
290 C00%0ADI261030C00290000
285 C00%0ADI261030C00285000
280 C00%0ADI261030C00280000
275 C00%0ADI261030C00275000
270 C00%0ADI261030C00270000
265 C00%0ADI261030C00265000
260 C00%0ADI261030C00260000
255 C00%0ADI261030C00255000
250 C00%0ADI261030C00250000
245 C00%0ADI261030C00245000
240 C00%0ADI261030C00240000
235 C00%0ADI261030C00235000
230 C00%0ADI261030C00230000
225 C00%0ADI261030C00225000
220 C00%0ADI261030C00220000
215 C00%0ADI261030C00215000
Puts
StrikePriceChangeVolOILastContract Name
540 P00%0ADI261030P00540000
530 P00%0ADI261030P00530000
520 P00%0ADI261030P00520000
510 P00%0ADI261030P00510000
505 P00%0ADI261030P00505000
500 P136.000%1009-15ADI261030P00500000
495 P00%0ADI261030P00495000
490 P00%0ADI261030P00490000
485 P00%0ADI261030P00485000
480 P00%0ADI261030P00480000
475 P00%0ADI261030P00475000
470 P00%0ADI261030P00470000
465 P00%0ADI261030P00465000
460 P00%0ADI261030P00460000
455 P00%0ADI261030P00455000
450 P00%0ADI261030P00450000
445 P00%0ADI261030P00445000
440 P00%0ADI261030P00440000
435 P00%0ADI261030P00435000
430 P00%0ADI261030P00430000
425 P00%0ADI261030P00425000
420 P00%0ADI261030P00420000
415 P00%0ADI261030P00415000
410 P00%0ADI261030P00410000
405 P00%0ADI261030P00405000
400 P00%0ADI261030P00400000
395 P00%0ADI261030P00395000
390 P00%0ADI261030P00390000
385 P27.300%272709-11ADI261030P00385000
380 P28.980%1109-15ADI261030P00380000
375 P25.460%1109-14ADI261030P00375000
370 P19.100%252509-11ADI261030P00370000
365 P20.130%1109-15ADI261030P00365000
360 P00%0ADI261030P00360000
355 P14.500%2109-14ADI261030P00355000
350 P11.60-7.94%1409-17ADI261030P00350000
345 P11.08+2.59%1209-15ADI261030P00345000
340 P8.30-12.45%21209-17ADI261030P00340000
335 P6.50-7.14%1409-17ADI261030P00335000
330 P6.00-11.76%2609-16ADI261030P00330000
325 P4.400%3309-11ADI261030P00325000
320 P4.90+40.00%2309-14ADI261030P00320000
315 P00%0ADI261030P00315000
310 P00%0ADI261030P00310000
305 P00%0ADI261030P00305000
300 P00%0ADI261030P00300000
295 P1.320%1109-14ADI261030P00295000
290 P00%0ADI261030P00290000
285 P00%0ADI261030P00285000
280 P00%0ADI261030P00280000
275 P00%0ADI261030P00275000
270 P00%0ADI261030P00270000
265 P00%0ADI261030P00265000
260 P00%0ADI261030P00260000
255 P00%0ADI261030P00255000
250 P00%0ADI261030P00250000
245 P00%0ADI261030P00245000
240 P00%0ADI261030P00240000
235 P00%0ADI261030P00235000
230 P00%0ADI261030P00230000
225 P00%0ADI261030P00225000
220 P00%0ADI261030P00220000
215 P00%0ADI261030P00215000


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