Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Sep 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
157	615	15	69

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
570 C	12.80	+7.56%	1	2	09-16	ADI270917C00570000
560 C	0	0%	0			ADI270917C00560000
550 C	13.82	-32.39%	1	2	09-03	ADI270917C00550000
540 C	0	0%	0			ADI270917C00540000
530 C	0	0%	0			ADI270917C00530000
520 C	0	0%	0			ADI270917C00520000
510 C	21.00	+0.48%	1	16	09-14	ADI270917C00510000
500 C	0	0%	0			ADI270917C00500000
490 C	24.27	+1.13%	1	1	09-14	ADI270917C00490000
480 C	0	0%	0			ADI270917C00480000
470 C	0	0%	0			ADI270917C00470000
460 C	29.79	-29.07%	1	1	09-04	ADI270917C00460000
450 C	0	0%	0			ADI270917C00450000
440 C	35.56	-18.37%	1	32	09-17	ADI270917C00440000
430 C	0	0%	0			ADI270917C00430000
420 C	42.00	0%	2	2	09-16	ADI270917C00420000
410 C	52.90	+17.04%	25	14	09-11	ADI270917C00410000
400 C	47.25	-17.11%	500	502	09-17	ADI270917C00400000
390 C	61.07	+20.31%	1	1	09-11	ADI270917C00390000
380 C	55.62	+1.13%	1	42	09-17	ADI270917C00380000
370 C	58.69	-13.61%	1	7	09-04	ADI270917C00370000
360 C	62.50	-3.24%	9	20	09-15	ADI270917C00360000
350 C	65.40	0%	27	27	09-02	ADI270917C00350000
340 C	69.90	0%	9	9	09-02	ADI270917C00340000
330 C	90.40	-0.44%	5	3	09-11	ADI270917C00330000
320 C	87.30	-3.13%	4	8	09-17	ADI270917C00320000
310 C	86.80	+4.08%	9	38	09-10	ADI270917C00310000
300 C	86.30	-3.47%	10	31	09-03	ADI270917C00300000
290 C	100.70	0%	12	12	09-10	ADI270917C00290000
280 C	112.50	0%	1	1	09-08	ADI270917C00280000
270 C	0	0%	0			ADI270917C00270000
260 C	0	0%	0			ADI270917C00260000
250 C	0	0%	0			ADI270917C00250000
240 C	0	0%	0			ADI270917C00240000
230 C	0	0%	0			ADI270917C00230000
220 C	0	0%	0			ADI270917C00220000
210 C	0	0%	0			ADI270917C00210000
200 C	183.00	0%	1	1	08-21	ADI270917C00200000
195 C	0	0%	0			ADI270917C00195000
190 C	0	0%	0			ADI270917C00190000
185 C	0	0%	0			ADI270917C00185000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
570 P	0	0%	0			ADI270917P00570000
560 P	0	0%	0			ADI270917P00560000
550 P	0	0%	0			ADI270917P00550000
540 P	0	0%	0			ADI270917P00540000
530 P	0	0%	0			ADI270917P00530000
520 P	0	0%	0			ADI270917P00520000
510 P	0	0%	0			ADI270917P00510000
500 P	0	0%	0			ADI270917P00500000
490 P	0	0%	0			ADI270917P00490000
480 P	128.87	0%	2	1	09-14	ADI270917P00480000
470 P	0	0%	0			ADI270917P00470000
460 P	0	0%	0			ADI270917P00460000
450 P	0	0%	0			ADI270917P00450000
440 P	0	0%	0			ADI270917P00440000
430 P	0	0%	0			ADI270917P00430000
420 P	0	0%	0			ADI270917P00420000
410 P	0	0%	0			ADI270917P00410000
400 P	71.48	0%	2	1	09-14	ADI270917P00400000
390 P	0	0%	0			ADI270917P00390000
380 P	58.41	-3.13%	5	13	09-16	ADI270917P00380000
370 P	54.18	0%	2	1	09-08	ADI270917P00370000
360 P	0	0%	0			ADI270917P00360000
350 P	39.80	-10.34%	3	3	09-11	ADI270917P00350000
340 P	34.80	-10.40%	5	6	09-11	ADI270917P00340000
330 P	30.80	-13.34%	6	23	09-11	ADI270917P00330000
320 P	0	0%	0			ADI270917P00320000
310 P	27.47	-5.60%	1	2	09-04	ADI270917P00310000
300 P	20.63	-22.18%	2	5	09-11	ADI270917P00300000
290 P	0	0%	0			ADI270917P00290000
280 P	0	0%	0			ADI270917P00280000
270 P	0	0%	0			ADI270917P00270000
260 P	13.62	-4.15%	26	17	09-03	ADI270917P00260000
250 P	10.96	-9.42%	2	2	09-02	ADI270917P00250000
240 P	9.25	0%	1	1	09-02	ADI270917P00240000
230 P	7.90	+3.81%	2	2	09-14	ADI270917P00230000
220 P	6.08	0%	1	1	08-26	ADI270917P00220000
210 P	4.20	0%	1	1	09-16	ADI270917P00210000
200 P	0	0%	0			ADI270917P00200000
195 P	0	0%	0			ADI270917P00195000
190 P	3.10	-8.55%	1	5	08-26	ADI270917P00190000
185 P	0	0%	0			ADI270917P00185000

document.getElementById("D90M9h").onerror = function(){this.style.display='none';}; .dark-mode .TH3z4V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TH3z4V{ color: #333333; background-color: white; border: 2px solid #333333; }ADIAnalog Devices, Inc.stock NASDAQ