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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,273	10,635	3,332	6,930

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

Strike	Price	Change	Vol	OI	Last	Contract Name
640 C	4.20	+10.53%	1	156	07-31	ADI270115C00640000
620 C	5.20	+34.37%	2	166	08-04	ADI270115C00620000
600 C	5.69	+22.37%	2	103	08-04	ADI270115C00600000
590 C	5.00	-15.25%	1	117	08-03	ADI270115C00590000
580 C	7.77	-22.30%	2	46	07-27	ADI270115C00580000
570 C	7.86	+20.92%	1	107	08-04	ADI270115C00570000
560 C	15.92	-9.03%	50	105	07-13	ADI270115C00560000
550 C	8.60	-45.57%	1	460	07-31	ADI270115C00550000
540 C	9.30	-40.12%	1	53	07-29	ADI270115C00540000
530 C	11.58	+11.13%	2	1,097	08-04	ADI270115C00530000
520 C	11.50	-34.29%	6	31	07-30	ADI270115C00520000
510 C	12.80	-8.57%	7	251	07-30	ADI270115C00510000
500 C	12.19	-17.80%	1	579	08-03	ADI270115C00500000
490 C	13.10	-16.56%	1	66	08-03	ADI270115C00490000
480 C	17.40	-36.50%	2	508	07-30	ADI270115C00480000
470 C	23.20	+47.77%	765	3,038	08-04	ADI270115C00470000
460 C	18.90	-6.44%	83	223	08-03	ADI270115C00460000
450 C	21.04	-11.97%	2	979	08-03	ADI270115C00450000
440 C	29.40	+9.38%	2	82	07-28	ADI270115C00440000
430 C	32.70	+26.74%	73	368	08-04	ADI270115C00430000
420 C	34.80	+20.83%	1	190	08-04	ADI270115C00420000
410 C	31.60	-17.71%	142	300	08-03	ADI270115C00410000
400 C	42.20	+20.57%	9	1,205	08-04	ADI270115C00400000
390 C	43.10	+15.55%	6	203	07-31	ADI270115C00390000
380 C	52.40	+14.66%	4	202	08-04	ADI270115C00380000
370 C	57.90	+23.72%	9	769	08-04	ADI270115C00370000
360 C	60.50	+13.94%	4	72	08-04	ADI270115C00360000
350 C	57.00	-7.47%	7	89	08-03	ADI270115C00350000
340 C	116.73	+43.54%	15	194	06-15	ADI270115C00340000
330 C	70.06	-14.55%	1	115	07-27	ADI270115C00330000
320 C	87.26	-3.15%	2	168	07-23	ADI270115C00320000
310 C	136.40	-1.15%	1	159	06-17	ADI270115C00310000
300 C	91.30	-10.54%	1	413	07-27	ADI270115C00300000
290 C	99.50	-20.97%	1	142	07-31	ADI270115C00290000
280 C	117.20	-1.69%	1	361	07-22	ADI270115C00280000
270 C	139.20	+1.24%	11	34	07-14	ADI270115C00270000
260 C	132.70	-11.94%	1	283	07-22	ADI270115C00260000
250 C	137.80	+5.92%	1	96	07-23	ADI270115C00250000
240 C	153.18	+3.64%	1	82	07-21	ADI270115C00240000
230 C	156.20	+32.37%	1	85	07-02	ADI270115C00230000
220 C	114.56	+13.07%	24	61	02-09	ADI270115C00220000
210 C	162.48	-6.41%	1	23	07-31	ADI270115C00210000
200 C	171.50	+28.95%	1	11	07-29	ADI270115C00200000
195 C	223.90	+278.85%	1	8	06-02	ADI270115C00195000
190 C	210.90	+62.23%	1	6	05-20	ADI270115C00190000
185 C	49.93	0%	4	2	02-04	ADI270115C00185000
180 C	68.38	-12.11%	2	6	10-13	ADI270115C00180000
175 C	190.01	-14.41%	2	14	08-03	ADI270115C00175000
170 C	235.60	+226.32%	1	11	06-05	ADI270115C00170000
165 C	209.90	+309.16%	1	6	07-31	ADI270115C00165000
160 C	110.69	+44.50%	1	5	11-28	ADI270115C00160000
155 C	206.60	+151.64%	1	2	08-03	ADI270115C00155000
150 C	289.50	+6.32%	1	4	06-18	ADI270115C00150000
145 C	94.45	0%	4	2	06-09	ADI270115C00145000
140 C	215.51	+49.88%	1	4	02-23	ADI270115C00140000
135 C	253.11	-1.97%	1	3	07-08	ADI270115C00135000
130 C	107.05	+102.36%	8	4	06-09	ADI270115C00130000
125 C	111.21	0%	10	5	06-09	ADI270115C00125000
120 C	128.96	+13.07%	5	5	07-08	ADI270115C00120000
115 C	119.51	0%	6	3	06-09	ADI270115C00115000
110 C	105.12	0%	1	1	03-19	ADI270115C00110000
105 C	0	0%	0			ADI270115C00105000
100 C	316.00	+5.79%	1	21	05-26	ADI270115C00100000
95 C	265.90	0%	1	1	08-03	ADI270115C00095000
90 C	342.20	0%	1	1	05-13	ADI270115C00090000
85 C	0	0%	0			ADI270115C00085000
80 C	245.40	0%	2	2	04-07	ADI270115C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
640 P	233.00	0%	2	0	06-23	ADI270115P00640000
620 P	215.00	+2.97%	1	2	06-23	ADI270115P00620000
600 P	0	0%	0			ADI270115P00600000
590 P	0	0%	0			ADI270115P00590000
580 P	0	0%	0			ADI270115P00580000
570 P	0	0%	0			ADI270115P00570000
560 P	0	0%	0			ADI270115P00560000
550 P	0	0%	0			ADI270115P00550000
540 P	0	0%	0			ADI270115P00540000
530 P	143.90	0%	10	10	05-04	ADI270115P00530000
520 P	0	0%	0			ADI270115P00520000
510 P	0	0%	0			ADI270115P00510000
500 P	0	0%	0			ADI270115P00500000
490 P	111.00	+10.01%	1	16	06-23	ADI270115P00490000
480 P	94.50	-0.37%	2	84	06-17	ADI270115P00480000
470 P	108.50	+31.20%	1	77	06-26	ADI270115P00470000
460 P	73.50	-10.26%	45	86	06-22	ADI270115P00460000
450 P	94.10	-11.31%	1	44	08-04	ADI270115P00450000
440 P	98.30	+53.35%	1	200	08-03	ADI270115P00440000
430 P	90.70	+19.19%	1	80	08-03	ADI270115P00430000
420 P	77.45	-1.96%	20	512	07-23	ADI270115P00420000
410 P	74.40	+11.21%	40	366	07-30	ADI270115P00410000
400 P	59.10	-12.31%	13	1,110	08-04	ADI270115P00400000
390 P	54.70	-11.35%	29	492	08-04	ADI270115P00390000
380 P	48.40	-15.38%	20	253	08-04	ADI270115P00380000
370 P	42.40	-15.20%	7	584	08-04	ADI270115P00370000
360 P	38.00	-14.99%	41	160	08-04	ADI270115P00360000
350 P	39.00	+2.63%	12	433	08-03	ADI270115P00350000
340 P	29.90	-14.77%	1	294	08-04	ADI270115P00340000
330 P	30.70	-8.17%	5	160	07-30	ADI270115P00330000
320 P	25.80	-2.64%	44	191	08-03	ADI270115P00320000
310 P	19.30	-15.35%	12	1,152	08-04	ADI270115P00310000
300 P	19.85	+1.28%	2	464	08-03	ADI270115P00300000
290 P	16.20	-5.26%	5	71	07-31	ADI270115P00290000
280 P	14.10	-2.08%	30	313	07-30	ADI270115P00280000
270 P	12.50	-4.80%	6	109	07-30	ADI270115P00270000
260 P	9.90	+9.39%	9	402	07-30	ADI270115P00260000
250 P	6.66	-21.65%	1	141	08-04	ADI270115P00250000
240 P	6.10	-16.44%	3	124	07-10	ADI270115P00240000
230 P	5.40	-2.88%	1	204	07-30	ADI270115P00230000
220 P	3.48	-10.31%	2	294	08-04	ADI270115P00220000
210 P	3.69	-7.75%	1	273	07-27	ADI270115P00210000
200 P	2.00	-29.82%	1	680	08-04	ADI270115P00200000
195 P	2.15	+4.88%	1	251	07-29	ADI270115P00195000
190 P	1.44	-31.10%	2	135	08-04	ADI270115P00190000
185 P	1.55	-30.18%	2	22	07-29	ADI270115P00185000
180 P	1.50	-6.25%	1	15	07-30	ADI270115P00180000
175 P	1.41	-11.88%	1	7	07-23	ADI270115P00175000
170 P	1.40	+40.00%	1	26	07-28	ADI270115P00170000
165 P	3.80	0%	125	125	12-05	ADI270115P00165000
160 P	2.25	-63.11%	1	2	03-03	ADI270115P00160000
155 P	6.70	-11.84%	5	50	08-20	ADI270115P00155000
150 P	0.80	0.00%	12	13	07-30	ADI270115P00150000
145 P	0.65	+66.67%	12	76	07-30	ADI270115P00145000
140 P	0.59	+28.26%	14	23	08-04	ADI270115P00140000
135 P	0.58	-3.33%	29	15	07-30	ADI270115P00135000
130 P	0.44	+7.32%	14	14	08-04	ADI270115P00130000
125 P	0.52	-17.46%	18	14	07-24	ADI270115P00125000
120 P	0.47	-44.05%	1	4	07-22	ADI270115P00120000
115 P	1.36	+231.71%	1	7	03-27	ADI270115P00115000
110 P	0.65	-7.14%	1	13	01-23	ADI270115P00110000
105 P	0.62	-75.00%	1	15	12-30	ADI270115P00105000
100 P	0.50	-16.67%	1	10	02-13	ADI270115P00100000
95 P	1.00	-44.44%	1	6	09-03	ADI270115P00095000
90 P	0.30	+50.00%	1	16	04-28	ADI270115P00090000
85 P	0.31	-52.31%	1	10	03-26	ADI270115P00085000
80 P	0.20	-60.00%	1	12	06-29	ADI270115P00080000

document.getElementById("sNCy6x").onerror = function(){this.style.display='none';}; .dark-mode .KWVnCW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KWVnCW{ color: #333333; background-color: white; border: 2px solid #333333; }ADIAnalog Devices, Inc.stock NASDAQ

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

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

ADI
Analog Devices, Inc.
stock NASDAQ