Dark

ADI
Analog Devices, Inc.
stock NASDAQ

At Close

Aug 5, 2026 3:59:59 PM EDT

377.68USD-0.689%(-2.62)2,837,846

358.15Bid 401.10Ask 42.95Spread

Pre-market

Aug 5, 2026 9:29:30 AM EDT

378.00USD-0.605%(-2.30)1,077

After-hours

Aug 5, 2026 4:29:30 PM EDT

375.81USD-0.495%(-1.87)22,330

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,367	2,506	1,259	3,086

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

Strike	Price	Change	Vol	OI	Last	Contract Name
640 C	3.20	+14.29%	2	16	08-04	ADI261218C00640000
620 C	2.80	-30.00%	1	6	08-03	ADI261218C00620000
600 C	4.00	+21.21%	2	15	08-04	ADI261218C00600000
590 C	8.60	-24.23%	2	16	07-20	ADI261218C00590000
580 C	4.15	-27.19%	2	32	08-03	ADI261218C00580000
570 C	13.30	+8.13%	7	33	07-10	ADI261218C00570000
560 C	14.40	+26.32%	1	89	07-10	ADI261218C00560000
550 C	11.90	-22.22%	1	103	07-16	ADI261218C00550000
540 C	10.20	-20.93%	2	15	07-23	ADI261218C00540000
530 C	10.60	-27.89%	4	184	07-24	ADI261218C00530000
520 C	9.70	-5.73%	1	109	07-31	ADI261218C00520000
510 C	12.08	-10.52%	1	32	07-28	ADI261218C00510000
500 C	11.45	+4.09%	4	39	07-30	ADI261218C00500000
490 C	13.80	-35.81%	1	115	07-31	ADI261218C00490000
480 C	17.92	-34.60%	2	42	07-24	ADI261218C00480000
470 C	19.50	-1.02%	22	224	08-04	ADI261218C00470000
460 C	15.60	-48.51%	33	166	08-03	ADI261218C00460000
450 C	17.27	-13.35%	1	262	08-03	ADI261218C00450000
440 C	19.50	-13.33%	6	43	08-03	ADI261218C00440000
430 C	27.10	+18.86%	1	44	08-04	ADI261218C00430000
420 C	32.85	+13.28%	3	330	08-04	ADI261218C00420000
410 C	31.29	-10.09%	5	47	07-31	ADI261218C00410000
400 C	40.60	+18.37%	12	175	08-04	ADI261218C00400000
390 C	41.55	+21.14%	1	136	08-04	ADI261218C00390000
380 C	48.87	+25.63%	2	233	08-04	ADI261218C00380000
370 C	50.30	+7.94%	4	121	08-04	ADI261218C00370000
360 C	46.70	-11.39%	2	41	08-03	ADI261218C00360000
350 C	51.79	-5.77%	2	100	08-03	ADI261218C00350000
340 C	58.90	-2.47%	2	63	07-31	ADI261218C00340000
330 C	65.60	-0.86%	8	72	07-31	ADI261218C00330000
320 C	69.10	+6.31%	2	55	08-03	ADI261218C00320000
310 C	130.00	+36.27%	31	45	06-16	ADI261218C00310000
300 C	81.00	-13.92%	2	294	08-03	ADI261218C00300000
290 C	120.00	-18.18%	1	31	07-10	ADI261218C00290000
280 C	118.03	-7.50%	4	36	05-21	ADI261218C00280000
270 C	107.00	-2.37%	2	200	07-31	ADI261218C00270000
260 C	144.00	-10.61%	1	81	07-10	ADI261218C00260000
250 C	124.70	-26.50%	2	167	07-31	ADI261218C00250000
240 C	123.00	+69.66%	32	32	02-20	ADI261218C00240000
230 C	162.90	+162.07%	2	4	07-13	ADI261218C00230000
220 C	156.70	+100.90%	1	2	07-31	ADI261218C00220000
210 C	162.60	+122.37%	2	5	07-31	ADI261218C00210000
200 C	124.00	+9.35%	1	1	01-29	ADI261218C00200000
195 C	202.60	-0.88%	1	2	07-10	ADI261218C00195000
190 C	0	0%	0			ADI261218C00190000
185 C	215.10	+32.77%	1	2	05-20	ADI261218C00185000
180 C	103.00	+4.73%	1	1	12-31	ADI261218C00180000
175 C	220.00	0%	1	1	05-20	ADI261218C00175000
170 C	236.40	-4.32%	1	2	06-10	ADI261218C00170000
165 C	0	0%	0			ADI261218C00165000
160 C	233.70	0%	1	1	06-26	ADI261218C00160000
155 C	201.90	0%	1	1	02-18	ADI261218C00155000
150 C	253.10	-9.57%	1	1	06-10	ADI261218C00150000
145 C	299.25	+5.07%	1	1	06-22	ADI261218C00145000
140 C	259.00	-10.54%	1	2	05-20	ADI261218C00140000
135 C	0	0%	0			ADI261218C00135000
130 C	221.50	0%	1	1	02-18	ADI261218C00130000
125 C	0	0%	0			ADI261218C00125000
120 C	271.50	0%	1	1	05-20	ADI261218C00120000
115 C	309.40	0%	1	1	06-17	ADI261218C00115000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
640 P	0	0%	0			ADI261218P00640000
620 P	0	0%	0			ADI261218P00620000
600 P	0	0%	0			ADI261218P00600000
590 P	0	0%	0			ADI261218P00590000
580 P	0	0%	0			ADI261218P00580000
570 P	0	0%	0			ADI261218P00570000
560 P	0	0%	0			ADI261218P00560000
550 P	0	0%	0			ADI261218P00550000
540 P	0	0%	0			ADI261218P00540000
530 P	179.00	0%	1	1	07-29	ADI261218P00530000
520 P	0	0%	0			ADI261218P00520000
510 P	132.15	+11.90%	4	2	07-14	ADI261218P00510000
500 P	124.05	0%	4	2	07-14	ADI261218P00500000
490 P	168.70	0%	1	0	04-02	ADI261218P00490000
480 P	107.80	-6.42%	1	5	06-30	ADI261218P00480000
470 P	102.60	+34.65%	1	4	07-09	ADI261218P00470000
460 P	94.80	+32.77%	3	3	07-09	ADI261218P00460000
450 P	92.40	+4.77%	2	17	07-08	ADI261218P00450000
440 P	81.43	+2.04%	1	114	07-06	ADI261218P00440000
430 P	84.09	+13.94%	2	46	07-02	ADI261218P00430000
420 P	66.50	-7.77%	5	85	07-10	ADI261218P00420000
410 P	67.60	-4.25%	2	162	07-20	ADI261218P00410000
400 P	63.20	-1.25%	25	439	07-28	ADI261218P00400000
390 P	60.40	+4.50%	1	81	07-27	ADI261218P00390000
380 P	45.50	-13.83%	1	298	08-04	ADI261218P00380000
370 P	52.30	+14.44%	1	162	07-29	ADI261218P00370000
360 P	36.00	-11.98%	1	50	08-04	ADI261218P00360000
350 P	36.90	0.00%	1	204	07-31	ADI261218P00350000
340 P	27.00	-16.07%	5	115	08-04	ADI261218P00340000
330 P	28.20	+2.55%	1	211	07-24	ADI261218P00330000
320 P	19.00	-21.16%	1	1,055	08-04	ADI261218P00320000
310 P	16.70	-20.48%	1	312	08-04	ADI261218P00310000
300 P	17.60	-2.22%	4	42	07-30	ADI261218P00300000
290 P	15.00	+0.47%	1	81	08-03	ADI261218P00290000
280 P	10.10	-21.09%	2	151	08-04	ADI261218P00280000
270 P	10.60	+34.18%	8	17	07-30	ADI261218P00270000
260 P	8.00	-5.88%	3	103	07-31	ADI261218P00260000
250 P	7.00	+2.34%	9	65	08-03	ADI261218P00250000
240 P	5.90	-4.84%	2	10	07-28	ADI261218P00240000
230 P	4.90	+11.36%	10	17	07-27	ADI261218P00230000
220 P	4.30	+15.28%	3	20	07-17	ADI261218P00220000
210 P	1.80	-55.22%	1	16	05-14	ADI261218P00210000
200 P	2.21	+5.24%	1	217	08-04	ADI261218P00200000
195 P	2.11	+21.26%	2	1	06-15	ADI261218P00195000
190 P	2.25	+17.80%	2	6	06-23	ADI261218P00190000
185 P	1.96	+3.16%	1	2	05-05	ADI261218P00185000
180 P	4.70	+14.91%	1	5	03-30	ADI261218P00180000
175 P	1.15	-46.51%	1	14	06-23	ADI261218P00175000
170 P	0.80	-27.27%	2	20	08-04	ADI261218P00170000
165 P	1.12	-28.66%	15	19	07-10	ADI261218P00165000
160 P	0.95	-25.20%	2	16	07-21	ADI261218P00160000
155 P	0.99	-10.81%	22	39	07-23	ADI261218P00155000
150 P	0.64	-11.11%	22	24	07-28	ADI261218P00150000
145 P	0.57	+14.00%	20	33	08-04	ADI261218P00145000
140 P	0.55	+10.00%	18	14	07-31	ADI261218P00140000
135 P	0.53	-35.37%	20	27	08-04	ADI261218P00135000
130 P	0.42	-8.70%	18	15	07-31	ADI261218P00130000
125 P	0	0%	0			ADI261218P00125000
120 P	0.50	0.00%	1	1	05-18	ADI261218P00120000
115 P	1.28	+161.22%	1	2	03-27	ADI261218P00115000

document.getElementById("GVLKCK").onerror = function(){this.style.display='none';}; .dark-mode .Gvmv3x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gvmv3x{ color: #333333; background-color: white; border: 2px solid #333333; }ADIAnalog Devices, Inc.stock NASDAQ

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

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

ADI
Analog Devices, Inc.
stock NASDAQ