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

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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8403,528886547


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 C38.40+2.13%2277507-22ADI280121C00640000
620 C45.45+3.30%87907-14ADI280121C00620000
600 C31.50-12.60%3028808-03ADI280121C00600000
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 C36.60-12.86%33308-03ADI280121C00550000
540 C46.84-19.59%31307-24ADI280121C00540000
530 C58.70-22.74%91706-26ADI280121C00530000
520 C52.16+4.63%21608-04ADI280121C00520000
510 C76.47+20.79%1206-02ADI280121C00510000
500 C50.74+1.08%568307-31ADI280121C00500000
490 C23.05-23.62%2104-07ADI280121C00490000
480 C59.60-4.03%16707-28ADI280121C00480000
470 C62.40+0.32%53307-31ADI280121C00470000
460 C57.10-7.02%67708-03ADI280121C00460000
450 C67.65+4.56%113008-04ADI280121C00450000
440 C84.76+1.88%93007-14ADI280121C00440000
430 C70.02-4.34%24507-31ADI280121C00430000
420 C106.99-5.47%14006-23ADI280121C00420000
410 C71.30-3.13%4014808-03ADI280121C00410000
400 C82.05+12.24%229308-04ADI280121C00400000
390 C78.10-6.86%10724208-03ADI280121C00390000
380 C81.70-7.37%44707-29ADI280121C00380000
370 C88.30+5.17%435707-30ADI280121C00370000
360 C87.77-9.16%514207-29ADI280121C00360000
350 C96.97-2.48%53207-31ADI280121C00350000
340 C137.25+6.40%54805-29ADI280121C00340000
330 C100.17-8.87%23307-29ADI280121C00330000
320 C114.05-2.94%252807-27ADI280121C00320000
310 C115.00-2.67%334507-30ADI280121C00310000
300 C116.85-5.38%13408-03ADI280121C00300000
290 C182.34+7.77%83706-25ADI280121C00290000
280 C126.72-8.64%13508-03ADI280121C00280000
270 C151.50-5.13%13407-17ADI280121C00270000
260 C153.85-14.53%47907-02ADI280121C00260000
250 C153.00+1.98%186407-31ADI280121C00250000
240 C168.72+2.94%21307-20ADI280121C00240000
230 C175.67-4.54%1547707-20ADI280121C00230000
220 C189.13+3.71%22607-21ADI280121C00220000
210 C195.11+48.94%21107-21ADI280121C00210000
200 C204.40+3.57%2507-21ADI280121C00200000
195 C00%0ADI280121C00195000
190 C107.50+55.80%1112-22ADI280121C00190000
185 C00%0ADI280121C00185000
180 C220.500%2207-13ADI280121C00180000
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 P150.70+12.21%51650107-14ADI280121P00500000
490 P142.20+12.59%202105-20ADI280121P00490000
480 P00%0ADI280121P00480000
470 P143.000%1107-24ADI280121P00470000
460 P137.00+29.55%105707-29ADI280121P00460000
450 P118.00+6.77%116507-10ADI280121P00450000
440 P110.20+2.23%14807-14ADI280121P00440000
430 P97.94+14.71%41906-11ADI280121P00430000
420 P82.03-6.57%6606-03ADI280121P00420000
410 P96.40+1.74%11507-22ADI280121P00410000
400 P90.60+1.51%82207-22ADI280121P00400000
390 P85.30+25.44%2306-26ADI280121P00390000
380 P79.10+30.53%91407-22ADI280121P00380000
370 P60.18+4.66%101104-27ADI280121P00370000
360 P65.58-4.82%142707-14ADI280121P00360000
350 P65.78-1.31%22207-31ADI280121P00350000
340 P49.80+11.16%74906-08ADI280121P00340000
330 P58.00+3.57%1607-27ADI280121P00330000
320 P42.90+4.84%194806-23ADI280121P00320000
310 P43.49+14.48%122407-14ADI280121P00310000
300 P43.80+26.30%2907-17ADI280121P00300000
290 P32.50-0.82%2606-25ADI280121P00290000
280 P31.80+0.16%102207-14ADI280121P00280000
270 P31.750%1107-28ADI280121P00270000
260 P26.84+5.88%1407-08ADI280121P00260000
250 P23.70-1.25%21307-08ADI280121P00250000
240 P21.37+1.14%22507-31ADI280121P00240000
230 P19.27+6.76%1807-20ADI280121P00230000
220 P12.10-18.08%12806-16ADI280121P00220000
210 P14.54-1.76%1607-28ADI280121P00210000
200 P13.20+2.48%24407-27ADI280121P00200000
195 P9.40-6.00%12105-01ADI280121P00195000
190 P6.500%3305-14ADI280121P00190000
185 P5.80-29.44%12805-14ADI280121P00185000
180 P7.65-0.91%2205-01ADI280121P00180000
175 P6.80-3.41%1406-26ADI280121P00175000
170 P4.60-29.77%5605-14ADI280121P00170000
165 P6.22-4.01%1608-03ADI280121P00165000
160 P4.60+17.95%11205-20ADI280121P00160000
155 P00%0ADI280121P00155000
150 P4.27-8.17%13508-03ADI280121P00150000
145 P4.500%2104-29ADI280121P00145000
140 P4.02+0.25%21004-29ADI280121P00140000
135 P3.00-17.36%5605-08ADI280121P00135000
130 P3.34-1.18%26204-30ADI280121P00130000
125 P2.95-37.23%2305-18ADI280121P00125000
120 P2.75+19.05%4504-30ADI280121P00120000
115 P2.20+5.77%11008-03ADI280121P00115000


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