Dark

ADI
Analog Devices, Inc.
stock NASDAQ

At Close

Aug 5, 2026 3:59:59 PM EDT

377.68USD-0.689%(-2.62)2,841,696

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 4:56:30 PM EDT

376.65USD-0.273%(-1.03)24,372

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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,112	1,371	619	1,026

ADI Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

ADI Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

ADI Jun 17, 2027 Exp. - Max Pain @ $220.00

Puts

Calls

ADI Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
640 C	12.67	-49.52%	1	45	07-29	ADI270617C00640000
620 C	16.90	-20.25%	1	75	07-28	ADI270617C00620000
600 C	15.40	-9.09%	2	34	08-03	ADI270617C00600000
590 C	29.20	-23.76%	4	14	07-10	ADI270617C00590000
580 C	20.80	-34.59%	2	25	07-28	ADI270617C00580000
570 C	35.17	-13.95%	1	1	05-29	ADI270617C00570000
560 C	22.00	-60.36%	26	18	07-31	ADI270617C00560000
550 C	20.90	-11.63%	8	87	08-03	ADI270617C00550000
540 C	35.00	-8.14%	1	36	07-22	ADI270617C00540000
530 C	37.00	-4.64%	3	23	07-22	ADI270617C00530000
520 C	28.27	-8.66%	49	125	07-31	ADI270617C00520000
510 C	41.00	-15.98%	2	26	07-22	ADI270617C00510000
500 C	43.30	-0.46%	2	26	07-22	ADI270617C00500000
490 C	34.03	+9.77%	11	43	07-31	ADI270617C00490000
480 C	48.10	+6.89%	1	58	07-22	ADI270617C00480000
470 C	34.60	-32.16%	1	19	08-03	ADI270617C00470000
460 C	36.80	-31.60%	47	60	08-03	ADI270617C00460000
450 C	39.40	-22.59%	1	83	08-03	ADI270617C00450000
440 C	60.00	+2.92%	1	34	07-22	ADI270617C00440000
430 C	52.00	+8.15%	1	58	08-04	ADI270617C00430000
420 C	47.60	-10.19%	41	95	08-03	ADI270617C00420000
410 C	59.10	+17.03%	5	86	08-04	ADI270617C00410000
400 C	54.10	-9.08%	2	133	08-03	ADI270617C00400000
390 C	57.30	-4.50%	19	107	08-03	ADI270617C00390000
380 C	63.80	-3.33%	41	60	07-30	ADI270617C00380000
370 C	72.90	-24.74%	14	180	07-27	ADI270617C00370000
360 C	82.10	+11.62%	4	23	08-04	ADI270617C00360000
350 C	83.90	+7.06%	4	39	07-28	ADI270617C00350000
340 C	97.25	-9.20%	1	32	05-20	ADI270617C00340000
330 C	93.20	-18.96%	1	281	07-28	ADI270617C00330000
320 C	158.96	+7.11%	3	13	06-22	ADI270617C00320000
310 C	108.64	-25.39%	4	57	07-20	ADI270617C00310000
300 C	107.50	-7.57%	1	84	07-31	ADI270617C00300000
290 C	91.40	+25.38%	1	11	04-08	ADI270617C00290000
280 C	129.00	-10.80%	2	46	07-23	ADI270617C00280000
270 C	109.53	+118.93%	1	11	04-09	ADI270617C00270000
260 C	156.70	-21.85%	1	197	06-26	ADI270617C00260000
250 C	155.57	-22.33%	1	43	07-21	ADI270617C00250000
240 C	144.98	-30.53%	1	7	07-30	ADI270617C00240000
230 C	171.30	-15.38%	1	36	06-09	ADI270617C00230000
220 C	225.88	+11.06%	1	2,030	06-18	ADI270617C00220000
210 C	217.60	+35.80%	2	3	05-27	ADI270617C00210000
200 C	189.47	+46.99%	1	2	04-22	ADI270617C00200000
195 C	66.60	0%	2	2	07-22	ADI270617C00195000
190 C	219.00	0%	1	1	06-09	ADI270617C00190000
185 C	0	0%	0			ADI270617C00185000
180 C	144.85	+72.15%	1	1	03-26	ADI270617C00180000
175 C	0	0%	0			ADI270617C00175000
170 C	0	0%	0			ADI270617C00170000
165 C	83.39	0%	2	1	06-09	ADI270617C00165000
160 C	0	0%	0			ADI270617C00160000
155 C	89.58	+13.25%	2	4	10-13	ADI270617C00155000
150 C	0	0%	0			ADI270617C00150000
145 C	0	0%	0			ADI270617C00145000
140 C	0	0%	0			ADI270617C00140000
135 C	0	0%	0			ADI270617C00135000
130 C	0	0%	0			ADI270617C00130000
125 C	0	0%	0			ADI270617C00125000
120 C	275.00	-7.31%	1	2	07-10	ADI270617C00120000
115 C	279.00	0%	1	1	05-20	ADI270617C00115000
110 C	0	0%	0			ADI270617C00110000
105 C	322.00	0%	1	1	06-17	ADI270617C00105000
100 C	292.30	-7.65%	2	4	07-01	ADI270617C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
640 P	0	0%	0			ADI270617P00640000
620 P	0	0%	0			ADI270617P00620000
600 P	0	0%	0			ADI270617P00600000
590 P	0	0%	0			ADI270617P00590000
580 P	184.37	-1.77%	1	1	06-02	ADI270617P00580000
570 P	200.00	0%	1	1	06-26	ADI270617P00570000
560 P	156.50	0%	9	9	05-13	ADI270617P00560000
550 P	160.53	-10.64%	1	3	05-27	ADI270617P00550000
540 P	0	0%	0			ADI270617P00540000
530 P	135.60	+0.44%	8	12	06-22	ADI270617P00530000
520 P	141.40	0%	2	1	06-25	ADI270617P00520000
510 P	122.70	+1.49%	14	14	06-22	ADI270617P00510000
500 P	116.00	-6.83%	32	42	06-22	ADI270617P00500000
490 P	113.60	-2.63%	5	11	06-04	ADI270617P00490000
480 P	118.50	+11.16%	6	53	06-23	ADI270617P00480000
470 P	111.90	+0.99%	6	24	06-23	ADI270617P00470000
460 P	109.60	-3.78%	2	36	06-30	ADI270617P00460000
450 P	107.10	-2.46%	2	27	06-29	ADI270617P00450000
440 P	105.70	+3.12%	2	18	07-02	ADI270617P00440000
430 P	100.90	+6.43%	2	12	07-24	ADI270617P00430000
420 P	94.90	+12.31%	1	23	07-24	ADI270617P00420000
410 P	80.10	-0.62%	2	10	08-04	ADI270617P00410000
400 P	74.70	-13.04%	11	163	08-04	ADI270617P00400000
390 P	74.30	-0.54%	6	39	07-31	ADI270617P00390000
380 P	70.70	+0.64%	9	120	08-03	ADI270617P00380000
370 P	64.50	+2.06%	19	46	08-03	ADI270617P00370000
360 P	53.00	-8.30%	6	72	08-04	ADI270617P00360000
350 P	54.20	+2.73%	1	87	07-27	ADI270617P00350000
340 P	52.08	+8.95%	2	9	07-29	ADI270617P00340000
330 P	43.70	-5.98%	51	49	07-31	ADI270617P00330000
320 P	39.10	+1.82%	15	16	07-31	ADI270617P00320000
310 P	34.90	+33.77%	66	66	07-31	ADI270617P00310000
300 P	26.86	-13.07%	1	77	08-04	ADI270617P00300000
290 P	27.40	+5.38%	1	36	08-03	ADI270617P00290000
280 P	24.00	0.00%	1	25	08-03	ADI270617P00280000
270 P	20.80	-7.56%	1	82	08-03	ADI270617P00270000
260 P	18.01	-1.04%	6	29	08-03	ADI270617P00260000
250 P	15.80	+1.94%	1	5	07-23	ADI270617P00250000
240 P	12.50	-3.85%	2	196	06-30	ADI270617P00240000
230 P	11.10	-7.42%	4	7	06-30	ADI270617P00230000
220 P	6.10	-78.37%	1	5	05-14	ADI270617P00220000
210 P	5.10	-36.65%	4	10	05-14	ADI270617P00210000
200 P	6.20	+30.53%	1	30	06-26	ADI270617P00200000
195 P	5.70	-65.45%	12	1	05-01	ADI270617P00195000
190 P	5.28	-5.21%	3	4	07-06	ADI270617P00190000
185 P	18.89	0%	4	2	06-09	ADI270617P00185000
180 P	4.23	-70.89%	2	1	04-30	ADI270617P00180000
175 P	3.90	-66.09%	238	77	04-30	ADI270617P00175000
170 P	3.85	-40.40%	2	7	05-01	ADI270617P00170000
165 P	0	0%	0			ADI270617P00165000
160 P	0	0%	0			ADI270617P00160000
155 P	9.00	0%	1	0	07-03	ADI270617P00155000
150 P	2.00	0%	1	1	07-06	ADI270617P00150000
145 P	7.50	-48.28%	1	1	07-03	ADI270617P00145000
140 P	2.03	-61.99%	1	1	07-27	ADI270617P00140000
135 P	0	0%	0			ADI270617P00135000
130 P	1.90	-48.23%	1	1	07-27	ADI270617P00130000
125 P	0.85	-83.00%	27	27	05-14	ADI270617P00125000
120 P	2.30	+53.33%	5	9	03-31	ADI270617P00120000
115 P	2.05	-53.41%	5	10	03-31	ADI270617P00115000
110 P	1.85	+15.63%	1	15	03-31	ADI270617P00110000
105 P	2.00	+33.33%	1	7	03-27	ADI270617P00105000
100 P	0.65	-55.17%	1	15	07-15	ADI270617P00100000

document.getElementById("Lc2Ykq").onerror = function(){this.style.display='none';}; .dark-mode .SNJmhM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SNJmhM{ color: #333333; background-color: white; border: 2px solid #333333; }ADIAnalog Devices, Inc.stock NASDAQ

ADI Jun 17, 2027 Exp. - Open Interest by Strike

ADI Jun 17, 2027 Exp. - Max Pain @ $220.00

ADI
Analog Devices, Inc.
stock NASDAQ