Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3402,3529332,040


ADI Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

ADI Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

ADI Mar 19, 2027 Exp. - Max Pain @ $410.00

Puts
Calls


ADI Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640 C1.45+12.40%14309-16ADI270319C00640000
620 C2.05-6.82%14309-16ADI270319C00620000
600 C2.45-30.00%318608-31ADI270319C00600000
590 C10.95+17.74%14508-04ADI270319C00590000
580 C29.30-25.77%71006-23ADI270319C00580000
570 C24.35-16.27%11707-09ADI270319C00570000
560 C43.10+33.02%21806-22ADI270319C00560000
550 C4.70-6.00%11608-31ADI270319C00550000
540 C4.70-71.86%24409-10ADI270319C00540000
530 C5.80-70.10%13909-11ADI270319C00530000
520 C22.60-29.15%14508-07ADI270319C00520000
510 C10.10-58.26%1618109-11ADI270319C00510000
500 C7.70-18.95%36109-15ADI270319C00500000
490 C9.10-5.21%121209-17ADI270319C00490000
480 C10.30+5.10%210209-17ADI270319C00480000
470 C11.30+0.89%28809-17ADI270319C00470000
460 C13.40-4.29%229009-17ADI270319C00460000
450 C15.20+4.83%25209-17ADI270319C00450000
440 C17.90-1.21%118409-16ADI270319C00440000
430 C19.50-4.92%33609-17ADI270319C00430000
420 C23.48+7.71%115609-16ADI270319C00420000
410 C25.10-0.40%38609-09ADI270319C00410000
400 C26.50-3.99%1220509-16ADI270319C00400000
390 C31.00-6.06%715409-17ADI270319C00390000
380 C36.46+2.42%53909-16ADI270319C00380000
370 C40.20+0.25%103009-17ADI270319C00370000
360 C44.70-0.13%65809-17ADI270319C00360000
350 C43.50-0.46%143709-03ADI270319C00350000
340 C111.30-8.92%1406-24ADI270319C00340000
330 C53.40-22.04%51809-01ADI270319C00330000
320 C63.40+4.45%271909-02ADI270319C00320000
310 C108.70-17.02%1207-08ADI270319C00310000
300 C80.25-18.50%304009-04ADI270319C00300000
290 C89.70+5.90%34309-14ADI270319C00290000
280 C99.03-20.50%1808-28ADI270319C00280000
270 C103.20-26.18%101108-31ADI270319C00270000
260 C113.46-32.26%303108-24ADI270319C00260000
250 C160.93+8.04%336605-20ADI270319C00250000
240 C135.300%1107-29ADI270319C00240000
230 C00%0ADI270319C00230000
220 C147.50-15.52%1208-31ADI270319C00220000
210 C00%0ADI270319C00210000
200 C168.300%1107-29ADI270319C00200000
195 C227.000%1105-26ADI270319C00195000
190 C206.50-11.56%1205-20ADI270319C00190000
185 C00%0ADI270319C00185000
180 C00%0ADI270319C00180000
175 C208.30-23.53%2308-19ADI270319C00175000
170 C00%0ADI270319C00170000
165 C00%0ADI270319C00165000
160 C287.600%1106-22ADI270319C00160000
155 C267.40-6.50%2206-25ADI270319C00155000
Puts
StrikePriceChangeVolOILastContract Name
640 P266.31+14.78%1207-07ADI270319P00640000
620 P00%0ADI270319P00620000
600 P00%0ADI270319P00600000
590 P223.300%1108-25ADI270319P00590000
580 P213.40+30.52%1308-25ADI270319P00580000
570 P156.460%633506-22ADI270319P00570000
560 P148.540%2106-22ADI270319P00560000
550 P155.100%2106-25ADI270319P00550000
540 P135.500%131305-13ADI270319P00540000
530 P139.70+8.89%6706-23ADI270319P00530000
520 P120.800%9905-13ADI270319P00520000
510 P112.200%5505-13ADI270319P00510000
500 P106.80+0.19%73506-22ADI270319P00500000
490 P99.000.00%52406-22ADI270319P00490000
480 P103.66-5.69%665106-25ADI270319P00480000
470 P111.70-3.79%55607-15ADI270319P00470000
460 P100.00+1.63%15009-11ADI270319P00460000
450 P91.20-8.06%108608-10ADI270319P00450000
440 P87.98-4.89%119408-28ADI270319P00440000
430 P76.20-1.93%28808-11ADI270319P00430000
420 P70.30-0.71%125408-12ADI270319P00420000
410 P56.56-9.94%53109-11ADI270319P00410000
400 P51.02-21.42%108209-11ADI270319P00400000
390 P52.40-1.32%75909-17ADI270319P00390000
380 P46.30+2.89%54609-17ADI270319P00380000
370 P40.50+4.11%417009-17ADI270319P00370000
360 P33.60-1.18%414409-17ADI270319P00360000
350 P30.43-4.61%314709-17ADI270319P00350000
340 P25.10-7.38%110709-16ADI270319P00340000
330 P21.70+1.88%122909-17ADI270319P00330000
320 P19.10+7.30%1022809-17ADI270319P00320000
310 P14.90+5.67%125109-16ADI270319P00310000
300 P13.50+0.75%458609-15ADI270319P00300000
290 P10.40-18.11%1809-17ADI270319P00290000
280 P18.60-11.43%31207-30ADI270319P00280000
270 P7.20-56.36%23609-15ADI270319P00270000
260 P4.90-24.85%183009-16ADI270319P00260000
250 P6.00-47.78%41208-12ADI270319P00250000
240 P5.64-31.55%12508-10ADI270319P00240000
230 P2.70-60.87%11009-14ADI270319P00230000
220 P1.96-10.91%1609-04ADI270319P00220000
210 P5.73+14.60%2907-29ADI270319P00210000
200 P0.92-3.16%191409-15ADI270319P00200000
195 P0.74-16.85%193109-15ADI270319P00195000
190 P0.88+14.29%203809-17ADI270319P00190000
185 P0.81+30.65%203209-17ADI270319P00185000
180 P0.68+17.24%182409-17ADI270319P00180000
175 P0.65+44.44%182709-17ADI270319P00175000
170 P1.02+137.21%261409-14ADI270319P00170000
165 P0.95+150.00%261409-14ADI270319P00165000
160 P0.43+59.26%62309-01ADI270319P00160000
155 P0.46-13.21%211308-13ADI270319P00155000


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