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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,12813,5113,4247,425


ADI Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

ADI Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

ADI Jan 15, 2027 Exp. - Max Pain @ $380.00

Puts
Calls


ADI Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640 C0.38-5.00%113209-09ADI270115C00640000
620 C0.69-23.33%117108-28ADI270115C00620000
600 C1.00-65.28%111209-08ADI270115C00600000
590 C2.55-60.16%713208-19ADI270115C00590000
580 C7.77-22.30%24607-27ADI270115C00580000
570 C1.15+21.05%10020609-16ADI270115C00570000
560 C7.40-23.16%110508-13ADI270115C00560000
550 C2.55+65.58%1149209-11ADI270115C00550000
540 C8.70-13.86%15508-14ADI270115C00540000
530 C2.50-74.49%11,10009-09ADI270115C00530000
520 C5.40-32.42%15808-21ADI270115C00520000
510 C2.90-18.31%130209-15ADI270115C00510000
500 C3.78-27.31%462709-14ADI270115C00500000
490 C4.13-3.95%19409-17ADI270115C00490000
480 C5.20+15.56%251509-17ADI270115C00480000
470 C6.20-33.33%33,06709-17ADI270115C00470000
460 C6.70-8.72%128409-15ADI270115C00460000
450 C8.80+7.32%61,22009-16ADI270115C00450000
440 C9.83+8.02%312309-17ADI270115C00440000
430 C11.50+5.50%183109-17ADI270115C00430000
420 C13.40-8.22%11,13009-17ADI270115C00420000
410 C16.80-28.36%191709-14ADI270115C00410000
400 C19.00+1.88%261,27209-17ADI270115C00400000
390 C21.90-6.53%128809-15ADI270115C00390000
380 C26.40-4.69%623209-10ADI270115C00380000
370 C31.05-3.39%572709-17ADI270115C00370000
360 C35.31-0.54%18209-16ADI270115C00360000
350 C41.30-3.12%19409-14ADI270115C00350000
340 C61.61-13.32%118508-20ADI270115C00340000
330 C66.10+27.68%111609-11ADI270115C00330000
320 C54.59-6.20%517809-02ADI270115C00320000
310 C136.40-1.15%115906-17ADI270115C00310000
300 C77.500.00%141109-16ADI270115C00300000
290 C82.65-7.45%114208-31ADI270115C00290000
280 C93.41-2.60%129309-17ADI270115C00280000
270 C97.20+6.40%123709-10ADI270115C00270000
260 C110.70+9.28%2722209-14ADI270115C00260000
250 C132.49-3.85%19609-11ADI270115C00250000
240 C153.18+3.64%18207-21ADI270115C00240000
230 C148.20-5.12%18408-19ADI270115C00230000
220 C114.56+13.07%246102-09ADI270115C00220000
210 C176.20+8.44%12308-20ADI270115C00210000
200 C171.50+28.95%11107-29ADI270115C00200000
195 C223.90+278.85%1806-02ADI270115C00195000
190 C210.90+62.23%1605-20ADI270115C00190000
185 C208.20+316.98%1308-10ADI270115C00185000
180 C68.38-12.11%2610-13ADI270115C00180000
175 C190.01-14.41%21408-03ADI270115C00175000
170 C235.60+226.32%11106-05ADI270115C00170000
165 C209.90+309.16%1607-31ADI270115C00165000
160 C221.50+100.11%1608-06ADI270115C00160000
155 C206.60+151.64%1208-03ADI270115C00155000
150 C289.50+6.32%1406-18ADI270115C00150000
145 C94.450%4206-09ADI270115C00145000
140 C215.51+49.88%1402-23ADI270115C00140000
135 C253.11-1.97%1307-08ADI270115C00135000
130 C107.05+102.36%8406-09ADI270115C00130000
125 C111.210%10506-09ADI270115C00125000
120 C128.96+13.07%5507-08ADI270115C00120000
115 C119.510%6306-09ADI270115C00115000
110 C105.120%1103-19ADI270115C00110000
105 C00%0ADI270115C00105000
100 C316.00+5.79%12105-26ADI270115C00100000
95 C265.900%1108-03ADI270115C00095000
90 C342.200%1105-13ADI270115C00090000
85 C285.300%1108-20ADI270115C00085000
80 C282.51+15.12%7808-31ADI270115C00080000
Puts
StrikePriceChangeVolOILastContract Name
640 P233.000%2006-23ADI270115P00640000
620 P215.00+2.97%1206-23ADI270115P00620000
600 P00%0ADI270115P00600000
590 P00%0ADI270115P00590000
580 P00%0ADI270115P00580000
570 P00%0ADI270115P00570000
560 P00%0ADI270115P00560000
550 P00%0ADI270115P00550000
540 P00%0ADI270115P00540000
530 P143.900%101005-04ADI270115P00530000
520 P00%0ADI270115P00520000
510 P00%0ADI270115P00510000
500 P00%0ADI270115P00500000
490 P111.00+10.01%11606-23ADI270115P00490000
480 P94.50-0.37%28406-17ADI270115P00480000
470 P110.20+1.57%17709-09ADI270115P00470000
460 P93.00+0.96%108608-14ADI270115P00460000
450 P83.70-9.42%34108-12ADI270115P00450000
440 P98.30+53.35%120008-03ADI270115P00440000
430 P69.30-23.59%18008-12ADI270115P00430000
420 P55.90+0.54%151209-11ADI270115P00420000
410 P55.70-3.30%535708-26ADI270115P00410000
400 P50.50+0.20%81,18008-21ADI270115P00400000
390 P45.00-16.51%251909-08ADI270115P00390000
380 P39.60-3.65%326009-17ADI270115P00380000
370 P32.70+1.62%362309-17ADI270115P00370000
360 P28.400.00%214709-17ADI270115P00360000
350 P19.40-33.79%544109-11ADI270115P00350000
340 P18.44+15.25%935209-16ADI270115P00340000
330 P16.50-3.34%1146409-16ADI270115P00330000
320 P12.80-5.19%119609-17ADI270115P00320000
310 P9.46-14.54%11,19309-17ADI270115P00310000
300 P8.30-2.35%549909-15ADI270115P00300000
290 P6.400.00%46909-08ADI270115P00290000
280 P5.95+23.96%532109-14ADI270115P00280000
270 P4.00-11.11%211108-21ADI270115P00270000
260 P3.70+10.78%1140908-24ADI270115P00260000
250 P2.00+14.29%114209-14ADI270115P00250000
240 P3.90-36.07%312408-07ADI270115P00240000
230 P0.99-1.00%120709-11ADI270115P00230000
220 P0.90-14.29%429808-21ADI270115P00220000
210 P3.69-7.75%127307-27ADI270115P00210000
200 P1.25-37.50%568009-14ADI270115P00200000
195 P2.15+4.88%125107-29ADI270115P00195000
190 P0.89-38.19%113508-11ADI270115P00190000
185 P1.55-30.18%22207-29ADI270115P00185000
180 P0.50+42.86%11109-09ADI270115P00180000
175 P1.41-11.88%1707-23ADI270115P00175000
170 P0.18-58.14%12609-17ADI270115P00170000
165 P3.800%12512512-05ADI270115P00165000
160 P2.25-63.11%1203-03ADI270115P00160000
155 P6.70-11.84%55008-20ADI270115P00155000
150 P0.50+47.06%11209-09ADI270115P00150000
145 P0.57+67.65%137608-11ADI270115P00145000
140 P0.59+28.26%142308-04ADI270115P00140000
135 P0.48+60.00%131508-11ADI270115P00135000
130 P0.44+7.32%141408-04ADI270115P00130000
125 P0.52-17.46%181407-24ADI270115P00125000
120 P0.47-44.05%1407-22ADI270115P00120000
115 P1.36+231.71%1703-27ADI270115P00115000
110 P0.65-7.14%11301-23ADI270115P00110000
105 P0.62-75.00%11512-30ADI270115P00105000
100 P0.50-16.67%11002-13ADI270115P00100000
95 P1.00-44.44%1609-03ADI270115P00095000
90 P0.30+50.00%11604-28ADI270115P00090000
85 P0.31-52.31%11003-26ADI270115P00085000
80 P0.10-50.00%11208-12ADI270115P00080000


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