Dark

ADI
Analog Devices, Inc.
stock NASDAQ

At Close

May 9, 2025 3:59:57 PM EDT

207.47USD+2.313%(+4.69)3,537,650

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:16:30 AM EDT

205.51USD+1.346%(+2.73)586

After-hours

May 9, 2025 4:39:30 PM EDT

207.51USD+0.019%(+0.04)54,965

OverviewOption ChainHistoricalExchangesShortsMore

May 9, 2025 May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Jan 15, 2027 Jun 17, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
97	670	302	221

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 @ $230.00

Puts

Calls

ADI Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
350 C	4.60	+13.58%	2	13	05-08	ADI270115C00350000
340 C	9.40	0%	1	1	01-22	ADI270115C00340000
330 C	4.70	-42.68%	1	3	04-01	ADI270115C00330000
320 C	12.00	-21.57%	1	24	03-06	ADI270115C00320000
310 C	4.00	-79.00%	6	8	04-07	ADI270115C00310000
300 C	8.50	+60.38%	2	4	04-25	ADI270115C00300000
290 C	5.60	-67.31%	1	9	04-16	ADI270115C00290000
280 C	6.51	-21.57%	1	75	04-09	ADI270115C00280000
270 C	23.40	0%	4	2	03-07	ADI270115C00270000
260 C	15.24	+11.49%	3	255	05-07	ADI270115C00260000
250 C	18.67	+74.49%	2	9	05-05	ADI270115C00250000
240 C	12.75	+7.59%	1	120	04-07	ADI270115C00240000
230 C	24.81	+12.26%	2	130	05-05	ADI270115C00230000
220 C	17.30	-49.93%	1	8	04-16	ADI270115C00220000
210 C	36.45	-4.15%	1	9	03-27	ADI270115C00210000
200 C	25.60	+8.52%	1	5	04-17	ADI270115C00200000
195 C	36.00	-19.86%	6	7	04-29	ADI270115C00195000
190 C	42.00	+40.89%	2	6	05-05	ADI270115C00190000
185 C	49.93	0%	4	2	02-04	ADI270115C00185000
180 C	42.90	-4.98%	7	10	04-29	ADI270115C00180000
175 C	34.44	+13.85%	2	5	04-07	ADI270115C00175000
170 C	48.40	+11.01%	2	12	04-29	ADI270115C00170000
165 C	51.30	-4.20%	3	6	04-29	ADI270115C00165000
160 C	54.20	+26.13%	1	3	04-29	ADI270115C00160000
155 C	53.19	+9.02%	1	1	04-23	ADI270115C00155000
150 C	51.50	+6.14%	3	3	04-15	ADI270115C00150000
145 C	0	0%	0			ADI270115C00145000
140 C	52.00	+5.26%	10	5	04-11	ADI270115C00140000
135 C	70.90	0%	1	1	04-29	ADI270115C00135000
130 C	52.90	-40.09%	2	1	04-04	ADI270115C00130000
125 C	0	0%	0			ADI270115C00125000
120 C	71.14	0%	5	5	04-10	ADI270115C00120000
115 C	0	0%	0			ADI270115C00115000
110 C	105.12	0%	1	1	03-19	ADI270115C00110000
105 C	0	0%	0			ADI270115C00105000
100 C	102.50	+28.13%	40	24	05-02	ADI270115C00100000
95 C	0	0%	0			ADI270115C00095000
90 C	0	0%	0			ADI270115C00090000
85 C	0	0%	0			ADI270115C00085000
80 C	0	0%	0			ADI270115C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
350 P	0	0%	0			ADI270115P00350000
340 P	0	0%	0			ADI270115P00340000
330 P	0	0%	0			ADI270115P00330000
320 P	0	0%	0			ADI270115P00320000
310 P	0	0%	0			ADI270115P00310000
300 P	0	0%	0			ADI270115P00300000
290 P	0	0%	0			ADI270115P00290000
280 P	99.80	-11.13%	18	19	04-10	ADI270115P00280000
270 P	93.70	-3.50%	2	1	04-11	ADI270115P00270000
260 P	0	0%	0			ADI270115P00260000
250 P	64.83	-20.84%	3	3	04-24	ADI270115P00250000
240 P	57.87	-15.74%	3	4	04-24	ADI270115P00240000
230 P	61.33	+6.20%	3	105	04-15	ADI270115P00230000
220 P	63.60	+112.00%	22	22	04-04	ADI270115P00220000
210 P	44.90	-11.79%	2	148	04-23	ADI270115P00210000
200 P	34.20	-19.34%	54	58	04-29	ADI270115P00200000
195 P	45.73	+92.14%	1	1	04-07	ADI270115P00195000
190 P	41.85	+105.55%	2	1	04-11	ADI270115P00190000
185 P	0	0%	0			ADI270115P00185000
180 P	36.25	+89.79%	1	6	04-08	ADI270115P00180000
175 P	15.90	0%	4	4	01-14	ADI270115P00175000
170 P	32.51	+10.20%	1	6	04-08	ADI270115P00170000
165 P	0	0%	0			ADI270115P00165000
160 P	9.60	-11.11%	1	1	11-26	ADI270115P00160000
155 P	0	0%	0			ADI270115P00155000
150 P	11.00	+11.45%	5	7	03-31	ADI270115P00150000
145 P	10.74	-14.35%	1	61	05-08	ADI270115P00145000
140 P	9.79	-12.75%	1	13	05-08	ADI270115P00140000
135 P	16.10	+13.46%	4	7	04-07	ADI270115P00135000
130 P	15.08	+16.90%	2	1	04-07	ADI270115P00130000
125 P	9.02	-25.45%	1	2	04-30	ADI270115P00125000
120 P	5.20	+6.56%	2	3	11-15	ADI270115P00120000
115 P	5.70	+29.55%	1	6	05-08	ADI270115P00115000
110 P	4.82	-9.74%	1	11	05-08	ADI270115P00110000
105 P	4.12	-13.63%	1	14	05-08	ADI270115P00105000
100 P	4.98	+25.13%	2	4	04-29	ADI270115P00100000
95 P	4.21	-15.80%	1	3	04-23	ADI270115P00095000
90 P	3.10	-18.42%	10	10	05-06	ADI270115P00090000
85 P	4.20	0%	1	1	04-10	ADI270115P00085000
80 P	2.25	0%	1	1	04-24	ADI270115P00080000

document.getElementById("ZH5fCn").onerror = function(){this.style.display='none';}; .dark-mode .fRrgWg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fRrgWg{ 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 @ $230.00

ADI
Analog Devices, Inc.
stock NASDAQ