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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,71028,9721,3524,820


ADI Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

ADI Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADI Dec 18, 2026 Exp. - Max Pain @ $370.00

Puts
Calls


ADI Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640 C0.14-30.00%12109-16ADI261218C00640000
620 C0.20-42.86%12109-01ADI261218C00620000
600 C4.00+21.21%21508-04ADI261218C00600000
590 C8.60-24.23%21607-20ADI261218C00590000
580 C0.85-85.09%110508-28ADI261218C00580000
570 C4.80-4.00%13308-12ADI261218C00570000
560 C1.95-12.95%18808-21ADI261218C00560000
550 C0.72-34.55%110109-03ADI261218C00550000
540 C1.20-55.56%11608-28ADI261218C00540000
530 C10.60-27.89%418407-24ADI261218C00530000
520 C6.00-36.84%511208-18ADI261218C00520000
510 C1.91+26.49%33309-04ADI261218C00510000
500 C2.31-5.33%110609-17ADI261218C00500000
490 C2.40-52.94%129609-03ADI261218C00490000
480 C3.20+12.28%163209-02ADI261218C00480000
470 C6.60-34.00%123008-24ADI261218C00470000
460 C5.25+14.13%125009-17ADI261218C00460000
450 C5.55-0.89%626009-17ADI261218C00450000
440 C7.56+9.57%210,96809-17ADI261218C00440000
430 C8.40-4.55%111809-15ADI261218C00430000
420 C10.00-13.04%111,23409-17ADI261218C00420000
410 C12.500.00%519509-17ADI261218C00410000
400 C15.18-10.18%1221309-17ADI261218C00400000
390 C18.90+6.78%119109-17ADI261218C00390000
380 C22.80+7.19%84,13409-17ADI261218C00380000
370 C25.86-2.05%2524009-16ADI261218C00370000
360 C31.70+2.76%16409-17ADI261218C00360000
350 C48.00+40.35%111009-11ADI261218C00350000
340 C41.82+14.29%27709-15ADI261218C00340000
330 C49.90-4.04%87409-09ADI261218C00330000
320 C56.80+7.13%1415109-09ADI261218C00320000
310 C67.00-0.07%15609-16ADI261218C00310000
300 C72.10+6.97%137809-08ADI261218C00300000
290 C79.20-18.95%22309-10ADI261218C00290000
280 C85.76-6.53%94709-10ADI261218C00280000
270 C99.00+3.34%717709-17ADI261218C00270000
260 C118.80-17.50%296508-18ADI261218C00260000
250 C109.00-12.59%1017709-01ADI261218C00250000
240 C124.45+1.18%62909-15ADI261218C00240000
230 C143.20-12.09%1508-20ADI261218C00230000
220 C156.70+100.90%1207-31ADI261218C00220000
210 C162.60+122.37%2507-31ADI261218C00210000
200 C124.00+9.35%1101-29ADI261218C00200000
195 C202.60-0.88%1207-10ADI261218C00195000
190 C00%0ADI261218C00190000
185 C215.10+32.77%1205-20ADI261218C00185000
180 C103.00+4.73%1112-31ADI261218C00180000
175 C216.90-1.41%1208-10ADI261218C00175000
170 C236.40-4.32%1206-10ADI261218C00170000
165 C227.30+6.46%11108-10ADI261218C00165000
160 C233.700%1106-26ADI261218C00160000
155 C201.900%1102-18ADI261218C00155000
150 C253.10-9.57%1106-10ADI261218C00150000
145 C299.25+5.07%1106-22ADI261218C00145000
140 C259.00-10.54%1205-20ADI261218C00140000
135 C00%0ADI261218C00135000
130 C221.500%1102-18ADI261218C00130000
125 C00%0ADI261218C00125000
120 C271.500%1105-20ADI261218C00120000
115 C309.400%1106-17ADI261218C00115000
Puts
StrikePriceChangeVolOILastContract Name
640 P00%0ADI261218P00640000
620 P00%0ADI261218P00620000
600 P00%0ADI261218P00600000
590 P00%0ADI261218P00590000
580 P00%0ADI261218P00580000
570 P00%0ADI261218P00570000
560 P180.660%1108-20ADI261218P00560000
550 P00%0ADI261218P00550000
540 P00%0ADI261218P00540000
530 P179.000%1107-29ADI261218P00530000
520 P142.200%2208-19ADI261218P00520000
510 P132.90+0.57%1308-19ADI261218P00510000
500 P124.050%4207-14ADI261218P00500000
490 P168.700%1004-02ADI261218P00490000
480 P107.80-6.42%1506-30ADI261218P00480000
470 P102.60+34.65%1407-09ADI261218P00470000
460 P94.80+32.77%3307-09ADI261218P00460000
450 P92.40+4.77%21707-08ADI261218P00450000
440 P93.50+0.86%111409-03ADI261218P00440000
430 P82.80-1.19%14709-03ADI261218P00430000
420 P53.35-27.04%55509-11ADI261218P00420000
410 P54.20+14.15%516009-16ADI261218P00410000
400 P40.40-31.64%444409-11ADI261218P00400000
390 P42.70+21.65%1016109-16ADI261218P00390000
380 P35.97+21.93%133309-17ADI261218P00380000
370 P28.90-9.12%2123209-16ADI261218P00370000
360 P27.00+2.35%1721709-16ADI261218P00360000
350 P20.00+2.04%547409-17ADI261218P00350000
340 P15.68-12.40%1033309-17ADI261218P00340000
330 P11.30-20.98%223209-11ADI261218P00330000
320 P10.04-1.57%81,30809-17ADI261218P00320000
310 P6.60-26.67%135009-11ADI261218P00310000
300 P5.40-19.04%122409-17ADI261218P00300000
290 P4.75-24.60%58909-17ADI261218P00290000
280 P3.30-22.35%732709-16ADI261218P00280000
270 P2.10-44.74%1010509-11ADI261218P00270000
260 P1.58-35.51%330509-16ADI261218P00260000
250 P1.20-33.33%16909-17ADI261218P00250000
240 P1.04-20.00%515508-25ADI261218P00240000
230 P0.96-80.41%21508-21ADI261218P00230000
220 P1.10+120.00%11908-28ADI261218P00220000
210 P1.80-55.22%11605-14ADI261218P00210000
200 P1.43+346.88%221808-27ADI261218P00200000
195 P2.11+21.26%2106-15ADI261218P00195000
190 P2.25+17.80%2606-23ADI261218P00190000
185 P1.96+3.16%1205-05ADI261218P00185000
180 P4.70+14.91%1503-30ADI261218P00180000
175 P1.15-46.51%11406-23ADI261218P00175000
170 P0.12+140.00%103409-02ADI261218P00170000
165 P1.12-28.66%151907-10ADI261218P00165000
160 P0.95-25.20%21607-21ADI261218P00160000
155 P0.11-88.89%13908-31ADI261218P00155000
150 P0.05-92.19%12408-26ADI261218P00150000
145 P0.570.00%202708-06ADI261218P00145000
140 P0.55+10.00%181407-31ADI261218P00140000
135 P0.46-13.21%201308-06ADI261218P00135000
130 P0.42-8.70%181507-31ADI261218P00130000
125 P00%0ADI261218P00125000
120 P0.500.00%1105-18ADI261218P00120000
115 P1.28+161.22%1203-27ADI261218P00115000


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