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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
284	1,414	805	1,173

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 @ $440.00

Puts

Calls

ADI Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
640 C	6.35	-11.81%	2	40	08-03	ADI270319C00640000
620 C	7.48	-12.00%	2	45	08-03	ADI270319C00620000
600 C	11.00	+25.00%	101	290	08-04	ADI270319C00600000
590 C	10.95	+17.74%	1	45	08-04	ADI270319C00590000
580 C	29.30	-25.77%	7	10	06-23	ADI270319C00580000
570 C	24.35	-16.27%	1	17	07-09	ADI270319C00570000
560 C	43.10	+33.02%	2	18	06-22	ADI270319C00560000
550 C	14.65	-32.18%	2	15	07-31	ADI270319C00550000
540 C	47.90	+13.78%	2	42	06-22	ADI270319C00540000
530 C	19.40	-59.92%	8	38	08-04	ADI270319C00530000
520 C	31.90	-32.42%	5	44	07-14	ADI270319C00520000
510 C	23.10	0.00%	8	54	07-27	ADI270319C00510000
500 C	21.80	-25.09%	1	35	07-31	ADI270319C00500000
490 C	33.50	+6.01%	150	211	07-21	ADI270319C00490000
480 C	33.10	-11.97%	32	115	07-20	ADI270319C00480000
470 C	35.70	-38.77%	20	87	07-20	ADI270319C00470000
460 C	61.50	+7.14%	1	35	06-25	ADI270319C00460000
450 C	32.65	-17.96%	2	33	07-31	ADI270319C00450000
440 C	45.90	-16.24%	1	22	07-16	ADI270319C00440000
430 C	34.70	-30.78%	9	14	08-03	ADI270319C00430000
420 C	37.50	-23.16%	1	18	08-03	ADI270319C00420000
410 C	43.73	-23.67%	1	33	07-30	ADI270319C00410000
400 C	43.40	-16.22%	41	91	08-03	ADI270319C00400000
390 C	50.77	-22.84%	29	50	07-30	ADI270319C00390000
380 C	63.80	-6.59%	4	12	07-23	ADI270319C00380000
370 C	65.00	+11.88%	1	28	08-04	ADI270319C00370000
360 C	62.00	-20.50%	1	20	08-03	ADI270319C00360000
350 C	69.90	-4.02%	1	20	07-31	ADI270319C00350000
340 C	111.30	-8.92%	1	4	06-24	ADI270319C00340000
330 C	77.50	-36.00%	1	5	07-27	ADI270319C00330000
320 C	97.30	-10.28%	3	47	07-17	ADI270319C00320000
310 C	108.70	-17.02%	1	2	07-08	ADI270319C00310000
300 C	107.70	-25.37%	4	38	07-20	ADI270319C00300000
290 C	119.10	-5.01%	21	42	04-28	ADI270319C00290000
280 C	0	0%	0			ADI270319C00280000
270 C	139.80	0%	1	1	06-09	ADI270319C00270000
260 C	167.50	0%	1	1	05-12	ADI270319C00260000
250 C	160.93	+8.04%	33	66	05-20	ADI270319C00250000
240 C	135.30	0%	1	1	07-29	ADI270319C00240000
230 C	0	0%	0			ADI270319C00230000
220 C	174.60	0%	1	1	07-08	ADI270319C00220000
210 C	0	0%	0			ADI270319C00210000
200 C	168.30	0%	1	1	07-29	ADI270319C00200000
195 C	227.00	0%	1	1	05-26	ADI270319C00195000
190 C	206.50	-11.56%	1	2	05-20	ADI270319C00190000
185 C	0	0%	0			ADI270319C00185000
180 C	0	0%	0			ADI270319C00180000
175 C	272.40	0%	1	1	06-22	ADI270319C00175000
170 C	0	0%	0			ADI270319C00170000
165 C	0	0%	0			ADI270319C00165000
160 C	287.60	0%	1	1	06-22	ADI270319C00160000
155 C	267.40	-6.50%	2	2	06-25	ADI270319C00155000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
640 P	266.31	+14.78%	1	2	07-07	ADI270319P00640000
620 P	0	0%	0			ADI270319P00620000
600 P	0	0%	0			ADI270319P00600000
590 P	0	0%	0			ADI270319P00590000
580 P	163.50	-4.44%	4	2	06-22	ADI270319P00580000
570 P	156.46	0%	63	35	06-22	ADI270319P00570000
560 P	148.54	0%	2	1	06-22	ADI270319P00560000
550 P	155.10	0%	2	1	06-25	ADI270319P00550000
540 P	135.50	0%	13	13	05-13	ADI270319P00540000
530 P	139.70	+8.89%	6	7	06-23	ADI270319P00530000
520 P	120.80	0%	9	9	05-13	ADI270319P00520000
510 P	112.20	0%	5	5	05-13	ADI270319P00510000
500 P	106.80	+0.19%	7	35	06-22	ADI270319P00500000
490 P	99.00	0.00%	5	24	06-22	ADI270319P00490000
480 P	103.66	-5.69%	66	51	06-25	ADI270319P00480000
470 P	111.70	-3.79%	5	56	07-15	ADI270319P00470000
460 P	90.60	-3.52%	5	48	06-25	ADI270319P00460000
450 P	99.20	+11.59%	1	76	06-29	ADI270319P00450000
440 P	92.50	+25.51%	1	193	06-29	ADI270319P00440000
430 P	64.30	-6.27%	7	82	06-22	ADI270319P00430000
420 P	72.10	+9.57%	1	47	06-24	ADI270319P00420000
410 P	75.60	-4.79%	2	13	07-21	ADI270319P00410000
400 P	67.30	-10.39%	4	47	08-04	ADI270319P00400000
390 P	60.80	-14.12%	4	29	08-04	ADI270319P00390000
380 P	62.60	+7.56%	1	29	07-28	ADI270319P00380000
370 P	50.60	-8.83%	7	63	08-04	ADI270319P00370000
360 P	45.10	-10.16%	6	61	08-04	ADI270319P00360000
350 P	46.40	+5.94%	1	34	08-03	ADI270319P00350000
340 P	36.30	-11.72%	1	37	08-04	ADI270319P00340000
330 P	35.90	-0.77%	122	168	07-30	ADI270319P00330000
320 P	28.20	-17.30%	7	38	08-04	ADI270319P00320000
310 P	28.80	+7.46%	10	22	07-30	ADI270319P00310000
300 P	25.20	+3.07%	19	580	07-30	ADI270319P00300000
290 P	21.30	+1.91%	2	6	07-22	ADI270319P00290000
280 P	18.60	-11.43%	3	12	07-30	ADI270319P00280000
270 P	16.50	+3.13%	3	34	07-30	ADI270319P00270000
260 P	13.80	-0.58%	2	4	07-30	ADI270319P00260000
250 P	11.49	-3.45%	4	8	08-03	ADI270319P00250000
240 P	8.24	-13.26%	1	26	08-04	ADI270319P00240000
230 P	6.90	-22.12%	1	9	08-04	ADI270319P00230000
220 P	6.20	-2.67%	1	7	07-31	ADI270319P00220000
210 P	5.73	+14.60%	2	9	07-29	ADI270319P00210000
200 P	3.46	-16.83%	3	6	08-04	ADI270319P00200000
195 P	4.08	-2.86%	4	31	07-29	ADI270319P00195000
190 P	0	0%	0			ADI270319P00190000
185 P	0	0%	0			ADI270319P00185000
180 P	2.66	0%	1	1	08-04	ADI270319P00180000
175 P	0	0%	0			ADI270319P00175000
170 P	1.70	-5.56%	2	2	08-04	ADI270319P00170000
165 P	1.70	0%	5	5	05-08	ADI270319P00165000
160 P	1.40	-9.68%	1	6	08-04	ADI270319P00160000
155 P	1.12	-39.46%	1	4	07-10	ADI270319P00155000

document.getElementById("d7cqzd").onerror = function(){this.style.display='none';}; .dark-mode .HCgzrB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HCgzrB{ color: #333333; background-color: white; border: 2px solid #333333; }ADIAnalog Devices, Inc.stock NASDAQ

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

ADI Mar 19, 2027 Exp. - Max Pain @ $440.00

ADI
Analog Devices, Inc.
stock NASDAQ