Dark

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 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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,264	909	109	1,171

ADI Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

ADI Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

ADI Nov 20, 2026 Exp. - Max Pain @ $360.00

Puts

Calls

ADI Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
520 C	0	0%	0			ADI261120C00520000
510 C	1.30	-23.53%	11	11	09-11	ADI261120C00510000
500 C	1.70	0%	21	15	09-11	ADI261120C00500000
490 C	1.85	-46.38%	7	7	09-11	ADI261120C00490000
480 C	2.73	+137.39%	6	6	09-11	ADI261120C00480000
470 C	2.10	+31.25%	2	2	09-04	ADI261120C00470000
460 C	4.75	-18.80%	1	4	08-27	ADI261120C00460000
450 C	2.65	0.00%	4	39	09-17	ADI261120C00450000
440 C	3.70	-44.78%	6	123	09-17	ADI261120C00440000
430 C	9.12	+57.24%	7	45	09-11	ADI261120C00430000
420 C	6.05	-7.91%	54	245	09-17	ADI261120C00420000
410 C	8.60	+10.26%	3	170	09-16	ADI261120C00410000
400 C	10.88	+3.92%	2	77	09-17	ADI261120C00400000
390 C	13.60	+10.57%	64	110	09-17	ADI261120C00390000
380 C	17.00	+8.97%	4	55	09-17	ADI261120C00380000
370 C	20.20	-6.91%	4	523	09-17	ADI261120C00370000
360 C	26.20	+3.56%	1	723	09-17	ADI261120C00360000
350 C	32.93	-0.21%	2	11	09-14	ADI261120C00350000
340 C	43.37	0%	1	1	09-14	ADI261120C00340000
330 C	49.00	0%	3	3	09-14	ADI261120C00330000
320 C	49.10	-6.48%	2	2	09-02	ADI261120C00320000
310 C	0	0%	0			ADI261120C00310000
300 C	0	0%	0			ADI261120C00300000
290 C	0	0%	0			ADI261120C00290000
280 C	0	0%	0			ADI261120C00280000
270 C	108.45	0%	1	1	08-21	ADI261120C00270000
260 C	0	0%	0			ADI261120C00260000
250 C	0	0%	0			ADI261120C00250000
240 C	0	0%	0			ADI261120C00240000
230 C	0	0%	0			ADI261120C00230000
220 C	0	0%	0			ADI261120C00220000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
520 P	0	0%	0			ADI261120P00520000
510 P	0	0%	0			ADI261120P00510000
500 P	0	0%	0			ADI261120P00500000
490 P	0	0%	0			ADI261120P00490000
480 P	0	0%	0			ADI261120P00480000
470 P	0	0%	0			ADI261120P00470000
460 P	0	0%	0			ADI261120P00460000
450 P	92.96	0%	19	19	09-02	ADI261120P00450000
440 P	84.10	0%	1	1	09-02	ADI261120P00440000
430 P	0	0%	0			ADI261120P00430000
420 P	49.62	-19.64%	3	4	09-11	ADI261120P00420000
410 P	42.42	-20.71%	3	22	09-11	ADI261120P00410000
400 P	0	0%	0			ADI261120P00400000
390 P	37.70	-6.68%	6	13	09-14	ADI261120P00390000
380 P	29.20	-3.63%	2	50	09-17	ADI261120P00380000
370 P	24.60	+4.24%	12	158	09-17	ADI261120P00370000
360 P	20.00	-0.50%	4	181	09-17	ADI261120P00360000
350 P	16.18	-8.59%	6	68	09-17	ADI261120P00350000
340 P	13.60	+6.25%	7	73	09-16	ADI261120P00340000
330 P	9.90	+2.17%	1	139	09-15	ADI261120P00330000
320 P	7.25	-3.33%	5	295	09-16	ADI261120P00320000
310 P	4.75	+17.00%	1	126	09-17	ADI261120P00310000
300 P	3.36	-20.00%	10	83	09-17	ADI261120P00300000
290 P	2.85	+39.02%	2	28	09-15	ADI261120P00290000
280 P	2.59	+53.25%	24	18	09-01	ADI261120P00280000
270 P	2.02	+21.69%	1	2	08-24	ADI261120P00270000
260 P	0	0%	0			ADI261120P00260000
250 P	0	0%	0			ADI261120P00250000
240 P	0	0%	0			ADI261120P00240000
230 P	0	0%	0			ADI261120P00230000
220 P	0	0%	0			ADI261120P00220000

Share