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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9854,0801,0411,065


ADI Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

ADI Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

ADI Jan 21, 2028 Exp. - Max Pain @ $380.00

Puts
Calls


ADI Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640 C19.39-22.13%177608-25ADI280121C00640000
620 C45.45+3.30%87907-14ADI280121C00620000
600 C15.85-37.60%1029209-01ADI280121C00600000
590 C48.00-25.81%22506-09ADI280121C00590000
580 C49.10+2.29%4440806-26ADI280121C00580000
570 C50.90-21.69%82906-26ADI280121C00570000
560 C53.380%7707-10ADI280121C00560000
550 C22.36+3.37%15309-03ADI280121C00550000
540 C26.09-17.17%21409-14ADI280121C00540000
530 C34.30-41.57%102208-25ADI280121C00530000
520 C29.50-17.13%17108-28ADI280121C00520000
510 C31.40-39.96%2309-14ADI280121C00510000
500 C38.00+15.15%168509-11ADI280121C00500000
490 C23.05-23.62%2104-07ADI280121C00490000
480 C59.80+0.34%16608-13ADI280121C00480000
470 C40.70+7.11%59509-17ADI280121C00470000
460 C42.22+15.36%28009-08ADI280121C00460000
450 C43.25+0.58%5812509-15ADI280121C00450000
440 C48.80-12.87%10012309-11ADI280121C00440000
430 C49.00+2.51%510009-08ADI280121C00430000
420 C52.90-1.31%1214309-09ADI280121C00420000
410 C66.20+21.92%215009-11ADI280121C00410000
400 C60.65+0.85%243409-16ADI280121C00400000
390 C62.05+5.64%16021109-15ADI280121C00390000
380 C68.26+1.58%48809-14ADI280121C00380000
370 C70.000.00%4310009-15ADI280121C00370000
360 C74.30+2.20%214009-17ADI280121C00360000
350 C79.89+13.85%33009-08ADI280121C00350000
340 C83.73-12.83%366709-15ADI280121C00340000
330 C88.85+0.91%305209-15ADI280121C00330000
320 C95.70-10.32%347709-14ADI280121C00320000
310 C101.20+3.16%14609-08ADI280121C00310000
300 C107.00-7.13%13809-16ADI280121C00300000
290 C114.00-9.39%275909-14ADI280121C00290000
280 C116.86-11.90%63309-15ADI280121C00280000
270 C128.52+2.10%13509-17ADI280121C00270000
260 C124.50-20.19%17809-01ADI280121C00260000
250 C151.45-1.01%145708-18ADI280121C00250000
240 C155.22+1.65%11608-27ADI280121C00240000
230 C152.71-13.07%27709-15ADI280121C00230000
220 C148.90-23.15%12509-03ADI280121C00220000
210 C183.00-6.21%11109-11ADI280121C00210000
200 C202.32-1.02%1508-13ADI280121C00200000
195 C00%0ADI280121C00195000
190 C107.50+55.80%1112-22ADI280121C00190000
185 C00%0ADI280121C00185000
180 C196.00+2.08%6109-16ADI280121C00180000
175 C00%0ADI280121C00175000
170 C214.20+154.73%11307-28ADI280121C00170000
165 C00%0ADI280121C00165000
160 C219.80-11.73%121607-27ADI280121C00160000
155 C00%0ADI280121C00155000
150 C247.40-10.04%1207-08ADI280121C00150000
145 C00%0ADI280121C00145000
140 C00%0ADI280121C00140000
135 C286.00+7.52%1206-12ADI280121C00135000
130 C00%0ADI280121C00130000
125 C00%0ADI280121C00125000
120 C290.000%1106-05ADI280121C00120000
115 C256.99-16.09%2307-31ADI280121C00115000
Puts
StrikePriceChangeVolOILastContract Name
640 P271.000%3306-26ADI280121P00640000
620 P00%0ADI280121P00620000
600 P216.000%1106-08ADI280121P00600000
590 P00%0ADI280121P00590000
580 P00%0ADI280121P00580000
570 P00%0ADI280121P00570000
560 P00%0ADI280121P00560000
550 P00%0ADI280121P00550000
540 P185.500%1106-26ADI280121P00540000
530 P156.400%7704-24ADI280121P00530000
520 P00%0ADI280121P00520000
510 P140.400%2204-24ADI280121P00510000
500 P152.60+2.69%2450109-08ADI280121P00500000
490 P142.20+12.59%202105-20ADI280121P00490000
480 P136.100%1108-10ADI280121P00480000
470 P127.40-1.01%6608-13ADI280121P00470000
460 P120.10-12.34%85708-13ADI280121P00460000
450 P111.40-5.59%116608-12ADI280121P00450000
440 P101.00-5.16%25208-17ADI280121P00440000
430 P97.94+14.71%41906-11ADI280121P00430000
420 P91.00+2.48%31308-27ADI280121P00420000
410 P89.30+2.06%45409-02ADI280121P00410000
400 P81.80-1.56%27409-10ADI280121P00400000
390 P72.00-6.25%23609-08ADI280121P00390000
380 P67.12-5.61%22708-26ADI280121P00380000
370 P61.11-4.55%24009-09ADI280121P00370000
360 P60.10-4.15%263808-24ADI280121P00360000
350 P46.30-10.62%27609-11ADI280121P00350000
340 P52.70+5.82%44908-07ADI280121P00340000
330 P38.00-9.31%115209-11ADI280121P00330000
320 P37.50-2.85%1528609-04ADI280121P00320000
310 P34.30-7.05%329409-10ADI280121P00310000
300 P30.00-0.66%14509-14ADI280121P00300000
290 P28.90-9.32%22608-24ADI280121P00290000
280 P25.26-2.85%12508-20ADI280121P00280000
270 P31.750%1107-28ADI280121P00270000
260 P21.90+2.82%101908-18ADI280121P00260000
250 P15.30-7.50%11209-10ADI280121P00250000
240 P12.70-22.61%12609-15ADI280121P00240000
230 P10.80-4.26%12109-15ADI280121P00230000
220 P9.10-12.50%76809-15ADI280121P00220000
210 P7.50-27.04%1608-27ADI280121P00210000
200 P5.79-3.50%15209-11ADI280121P00200000
195 P7.95-12.64%2608-11ADI280121P00195000
190 P5.20-28.96%11009-15ADI280121P00190000
185 P4.70-8.56%12808-31ADI280121P00185000
180 P5.90-22.88%422408-11ADI280121P00180000
175 P6.80-3.41%1406-26ADI280121P00175000
170 P4.60-29.77%5605-14ADI280121P00170000
165 P3.10-26.19%3609-17ADI280121P00165000
160 P4.60+17.95%11205-20ADI280121P00160000
155 P00%0ADI280121P00155000
150 P3.03-12.17%13508-12ADI280121P00150000
145 P4.500%2104-29ADI280121P00145000
140 P4.02+0.25%21004-29ADI280121P00140000
135 P3.00-17.36%5605-08ADI280121P00135000
130 P1.50-55.09%26208-19ADI280121P00130000
125 P2.95-37.23%2305-18ADI280121P00125000
120 P2.75+19.05%4504-30ADI280121P00120000
115 P1.25+12.61%11108-12ADI280121P00115000


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