Home Options ADIChain

ADI

Analog Devices, Inc.Close $414.31EOD only

Max Pain

$420.00

Next expiry May 22, 2026

Expected Move

±$30.50

7.4% from close

Price Gap

+5.69

Distance to max pain

IV Rank

High premium

P/C OI

0.89

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 19, 2026 close

End-of-day snapshot

This page reflects ADI options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 19, 2026 close

ADI Options Chain

Data as of market close May 19, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
195.00	219.10	202.00	204.00	0.00	1	2	401.9%	0.995	0.0001	-0.482	0.005	0.011
200.00	225.76	196.90	199.00	0.00	2	2	389.1%	0.994	0.0001	-0.484	0.005	0.011
215.00	206.40	181.10	184.50	0.00	1	1	379.2%	0.990	0.0002	-0.754	0.008	0.012
220.00	201.41	176.10	179.50	0.00	1	1	366.8%	0.990	0.0003	-0.755	0.008	0.012
225.00	176.30	171.10	174.40	0.00	0	1	350.0%	0.990	0.0003	-0.704	0.008	0.012
245.00	152.00	151.40	154.00	-4.50	1	1	285.6%	0.992	0.0003	-0.497	0.007	0.013
265.00	132.00	131.10	134.20	3.80	1	1	253.8%	0.988	0.0004	-0.610	0.009	0.014
275.00	137.65	121.50	124.00	0.00	1	1	225.9%	0.989	0.0004	-0.507	0.008	0.015
280.00	122.20	116.50	119.30	0.00	0	2	227.9%	0.985	0.0006	-0.667	0.011	0.015
295.00	123.20	101.50	104.60	0.00	1	2	50.0%	1.000	0.0000	-0.035	0.000	0.016
300.00	114.88	96.20	99.40	0.00	2	4	193.0%	0.980	0.0009	-0.725	0.014	0.016
310.00	55.00	86.20	89.10	0.00	2	2	165.7%	0.982	0.0009	-0.570	0.013	0.017
315.00	90.12	81.20	84.00	0.00	4	2	153.8%	0.983	0.0009	-0.520	0.013	0.017
320.00	40.00	76.20	79.10	0.00	0	2	148.2%	0.980	0.0011	-0.573	0.014	0.017
325.00	35.30	71.20	74.10	0.00	1	0	139.6%	0.978	0.0013	-0.574	0.015	0.017
330.00	71.78	66.20	69.10	0.00	1	1	131.0%	0.976	0.0014	-0.574	0.016	0.018
335.00	81.25	61.20	64.10	0.00	1	0	122.5%	0.974	0.0017	-0.576	0.018	0.018
340.00	58.30	56.30	59.20	-22.98	1	3	116.3%	0.970	0.0020	-0.626	0.020	0.018
345.00	52.70	51.20	54.20	-16.99	1	34	107.8%	0.967	0.0023	-0.626	0.022	0.018
347.50	72.10	48.80	51.60	0.00	13	13	101.3%	0.968	0.0024	-0.576	0.021	0.018
350.00	39.50	46.30	49.20	-27.46	1	4	99.2%	0.963	0.0027	-0.625	0.024	0.018
352.50	38.78	43.80	46.80	-25.69	3	4	96.9%	0.959	0.0031	-0.673	0.026	0.018
355.00	42.50	41.30	44.30	-16.40	1	20	92.5%	0.956	0.0034	-0.671	0.027	0.018
357.50	44.80	38.90	41.70	-17.60	1	2	86.4%	0.957	0.0036	-0.622	0.027	0.019
360.00	58.43	36.50	39.30	0.00	2	7	83.8%	0.951	0.0041	-0.668	0.030	0.019
365.00	33.75	31.60	34.50	-22.15	1	7	78.2%	0.937	0.0054	-0.754	0.036	0.019
367.50	56.00	29.20	32.00	0.00	5	5	73.7%	0.933	0.0060	-0.749	0.038	0.019
370.00	28.93	26.70	29.80	-30.07	11	18	73.3%	0.916	0.0071	-0.873	0.045	0.018
372.50	44.80	24.30	27.10	0.00	2	2	65.9%	0.917	0.0078	-0.779	0.045	0.019
375.00	20.00	22.00	25.00	-28.38	9	27	66.2%	0.894	0.0094	-0.932	0.054	0.018
380.00	14.60	17.50	20.40	-26.94	9	38	60.4%	0.857	0.0127	-1.043	0.067	0.018
385.00	11.50	13.40	16.10	-25.70	18	17	56.0%	0.797	0.0171	-1.200	0.083	0.017
387.50	15.56	11.50	14.40	-20.84	49	1	56.7%	0.748	0.0191	-1.367	0.094	0.016
390.00	9.40	9.80	12.10	-18.37	132	45	51.8%	0.711	0.0224	-1.336	0.101	0.015
395.00	7.88	7.00	9.90	-14.38	61	88	57.8%	0.582	0.0229	-1.688	0.115	0.012
397.50	6.30	5.70	7.90	-20.60	131	0	53.0%	0.524	0.0255	-1.578	0.117	0.011
400.00	6.00	5.40	6.40	-19.02	319	66	50.8%	0.458	0.0265	-1.506	0.117	0.010
402.50	5.00	4.50	4.90	-16.50	90	5	47.6%	0.386	0.0272	-1.360	0.113	0.008
405.00	3.90	2.70	4.00	-18.60	149	15	47.7%	0.321	0.0255	-1.272	0.105	0.007
407.50	3.58	2.60	3.50	-15.41	92	9	49.9%	0.271	0.0225	-1.230	0.098	0.006
410.00	2.35	1.95	2.85	-19.65	242	54	50.1%	0.220	0.0200	-1.104	0.087	0.005
412.50	1.95	1.70	2.40	-15.15	56	130	51.3%	0.180	0.0174	-1.001	0.077	0.004
415.00	1.90	1.20	1.85	-13.81	252	299	50.7%	0.139	0.0148	-0.832	0.065	0.003
417.50	1.18	0.70	1.75	-13.38	42	86	54.1%	0.122	0.0127	-0.810	0.060	0.003
420.00	1.25	0.55	1.20	-12.03	606	351	51.7%	0.084	0.0101	-0.592	0.046	0.002
422.50	0.55	0.25	1.25	-11.85	36	363	56.3%	0.080	0.0090	-0.620	0.044	0.002
425.00	0.70	0.20	0.95	-10.18	404	228	55.7%	0.059	0.0072	-0.485	0.035	0.001
427.50	0.35	0.05	1.25	-10.45	19	107	54.0%	0.039	0.0053	-0.339	0.025	0.001
430.00	0.51	0.05	1.00	-8.84	117	396	54.6%	0.030	0.0042	-0.274	0.020	0.001
432.50	0.15	0.00	1.00	-8.35	14	89	57.2%	0.027	0.0037	-0.261	0.018	0.001
435.00	0.01	0.10	1.05	-7.71	51	136	62.1%	0.029	0.0036	-0.300	0.019	0.001
437.50	0.55	0.00	0.50	-6.15	1,008	1,036	55.7%	0.012	0.0019	-0.126	0.009	0.000
440.00	0.25	0.05	0.40	-5.94	490	573	57.4%	0.010	0.0016	-0.112	0.008	0.000
442.50	1.10	0.00	0.80	-4.50	7	54	66.4%	0.017	0.0021	-0.205	0.012	0.000
445.00	0.15	0.05	0.50	-4.67	804	883	64.8%	0.011	0.0015	-0.138	0.008	0.000
447.50	0.10	0.00	0.95	-4.26	9	79	74.4%	0.018	0.0020	-0.244	0.013	0.000
450.00	0.11	0.10	0.15	-3.89	849	712	62.2%	0.004	0.0007	-0.057	0.004	0.000
452.50	0.05	0.00	0.65	-3.46	3	114	74.8%	0.011	0.0013	-0.163	0.009	0.000
455.00	0.05	0.00	0.30	-3.08	692	789	68.7%	0.005	0.0007	-0.069	0.004	0.000
457.50	0.05	0.00	0.40	-2.65	7	404	74.1%	0.006	0.0008	-0.095	0.005	0.000
460.00	0.05	0.00	0.35	-2.45	244	285	75.0%	0.005	0.0007	-0.081	0.004	0.000
462.50	0.04	0.00	0.35	-1.99	4	15	77.4%	0.005	0.0006	-0.081	0.004	0.000
465.00	0.05	0.00	0.70	-1.76	75	393	88.7%	0.010	0.0010	-0.172	0.008	0.000
467.50	0.05	0.00	0.05	-2.19	1	29	65.2%	0.000	0.0001	-0.008	0.001	0.000
470.00	0.02	0.00	0.10	-1.38	81	601	72.3%	0.001	0.0002	-0.019	0.001	0.000
472.50	0.01	0.00	0.10	-1.24	1	80	74.2%	0.001	0.0002	-0.019	0.001	0.000
475.00	0.02	0.00	0.15	-1.13	65	93	79.7%	0.002	0.0002	-0.029	0.001	0.000
477.50	0.57	0.00	0.85	-0.28	1	24	104.2%	0.010	0.0009	-0.209	0.008	0.000
480.00	0.05	0.00	0.10	-0.76	173	499	80.1%	0.001	0.0001	-0.018	0.001	0.000
482.50	0.10	0.00	0.25	-0.65	132	56	91.4%	0.003	0.0003	-0.052	0.002	0.000
485.00	0.06	0.00	1.10	-0.69	139	54	116.4%	0.012	0.0009	-0.275	0.009	0.000
487.50	1.00	0.00	0.05	0.00	1	2	80.1%	0.000	0.0001	-0.008	0.000	0.000
490.00	0.05	0.00	0.05	-0.43	33	155	82.0%	0.000	0.0001	-0.008	0.000	0.000
495.00	0.05	0.00	0.10	-0.40	46	102	91.8%	0.001	0.0001	-0.018	0.001	0.000
500.00	0.05	0.00	0.05	-0.25	139	708	89.1%	0.000	0.0000	-0.008	0.000	0.000
502.50	0.68	0.00	0.10	0.00	1	15	97.3%	0.001	0.0001	-0.017	0.001	0.000
510.00	0.02	0.00	0.05	-0.15	1	40	96.1%	0.000	0.0000	-0.007	0.000	0.000
520.00	0.05	0.00	0.50	-0.01	1	79	132.6%	0.004	0.0003	-0.110	0.003	0.000
540.00	0.10	0.00	0.10	0.00	7	7	123.4%	0.001	0.0000	-0.016	0.001	0.000
550.00	0.02	0.00	0.10	0.00	23	28	129.7%	0.000	0.0000	-0.016	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
255.00	0.33	0.00	2.15	0.00	1	2	270.9%	-0.010	0.0003	-0.537	0.008	-0.000
265.00	1.07	0.00	2.15	0.00	1	1	250.7%	-0.011	0.0004	-0.539	0.009	-0.000
270.00	1.06	0.00	0.10	0.00	250	252	158.6%	-0.000	0.0000	-0.016	0.000	-0.000
275.00	0.40	0.00	2.15	0.00	1	2	231.1%	-0.012	0.0005	-0.541	0.009	-0.000
280.00	1.40	0.00	2.15	0.00	1	1	221.5%	-0.013	0.0005	-0.542	0.010	-0.000
285.00	0.72	0.00	0.10	0.00	2	260	138.3%	-0.000	0.0000	-0.017	0.000	-0.000
290.00	0.42	0.00	0.10	0.00	1	18	131.6%	-0.000	0.0000	-0.017	0.001	-0.000
295.00	2.65	0.00	2.15	0.00	3	3	193.5%	-0.015	0.0007	-0.544	0.011	-0.000
300.00	0.04	0.00	0.10	0.00	36	35	118.8%	-0.001	0.0001	-0.017	0.001	-0.000
310.00	0.05	0.00	0.10	0.00	32	37	106.3%	-0.001	0.0001	-0.017	0.001	-0.000
315.00	0.03	0.00	2.10	-0.25	2	7	156.9%	-0.019	0.0010	-0.535	0.014	-0.000
320.00	0.04	0.00	0.50	-0.01	5	71	115.3%	-0.005	0.0004	-0.115	0.004	-0.000
325.00	0.04	0.00	2.15	-0.23	1	29	140.2%	-0.022	0.0013	-0.548	0.016	-0.001
330.00	0.10	0.00	0.80	0.00	10	48	109.1%	-0.009	0.0008	-0.195	0.007	-0.000
332.50	1.25	0.00	1.70	0.00	0	1	121.2%	-0.020	0.0014	-0.433	0.014	-0.000
335.00	2.10	0.00	0.35	0.00	2	4	89.3%	-0.004	0.0005	-0.079	0.004	-0.000
337.50	1.84	0.00	0.55	0.00	1	1	92.0%	-0.007	0.0007	-0.131	0.006	-0.000
340.00	0.05	0.00	0.10	-0.15	101	89	70.1%	-0.001	0.0002	-0.019	0.001	-0.000
342.50	0.05	0.00	0.10	-0.26	5	45	67.2%	-0.001	0.0002	-0.019	0.001	-0.000
345.00	0.09	0.00	0.15	-0.16	113	31	67.6%	-0.002	0.0003	-0.030	0.002	-0.000
347.50	0.10	0.00	0.15	-0.38	108	12	64.5%	-0.002	0.0003	-0.030	0.002	-0.000
350.00	0.10	0.10	0.85	-0.43	225	403	82.1%	-0.016	0.0016	-0.238	0.012	-0.000
352.50	0.10	0.00	0.25	-0.50	52	105	62.8%	-0.004	0.0007	-0.056	0.004	-0.000
355.00	0.20	0.05	0.40	-0.45	353	199	65.2%	-0.008	0.0012	-0.107	0.007	-0.000
357.50	0.20	0.00	0.45	-0.59	39	128	61.9%	-0.009	0.0013	-0.109	0.007	-0.000
360.00	0.15	0.10	0.60	-0.75	798	688	63.3%	-0.015	0.0020	-0.175	0.011	-0.000
362.50	0.33	0.10	0.55	-0.81	233	279	58.9%	-0.015	0.0022	-0.162	0.011	-0.000
365.00	0.25	0.00	0.75	-1.15	198	269	56.8%	-0.018	0.0027	-0.188	0.013	-0.000
367.50	0.36	0.20	0.65	-1.29	38	186	54.5%	-0.023	0.0033	-0.214	0.016	-0.000
370.00	0.44	0.20	0.90	-1.35	522	402	53.8%	-0.031	0.0045	-0.278	0.021	-0.001
372.50	1.28	0.25	1.20	-0.77	44	326	53.3%	-0.044	0.0059	-0.363	0.027	-0.001
375.00	0.80	0.60	1.00	-1.72	148	495	50.5%	-0.052	0.0072	-0.396	0.032	-0.001
377.50	1.00	0.80	1.55	-1.80	40	272	51.7%	-0.079	0.0097	-0.559	0.044	-0.002
380.00	1.34	0.90	1.75	-1.84	211	491	54.0%	-0.118	0.0124	-0.779	0.058	-0.003
382.50	1.76	1.50	2.25	-1.89	64	61	50.3%	-0.137	0.0148	-0.806	0.065	-0.003
385.00	2.00	1.85	2.50	-2.03	216	342	51.1%	-0.182	0.0176	-0.985	0.078	-0.004
387.50	2.28	2.40	3.00	-2.76	57	93	49.7%	-0.225	0.0205	-1.087	0.088	-0.005
390.00	3.45	3.10	3.80	-1.82	1,237	2,196	49.9%	-0.282	0.0230	-1.228	0.099	-0.006
392.50	4.49	3.90	4.70	-1.32	43	228	49.9%	-0.343	0.0250	-1.335	0.108	-0.008
395.00	4.64	4.40	5.70	-2.48	93	226	49.7%	-0.407	0.0265	-1.400	0.114	-0.009
397.50	6.50	5.40	6.90	-0.91	523	56	49.9%	-0.475	0.0271	-1.439	0.117	-0.011
400.00	7.00	6.50	9.40	-1.36	99	129	58.1%	-0.534	0.0232	-1.676	0.117	-0.012
402.50	8.50	8.70	10.90	-0.50	19	97	50.9%	-0.607	0.0257	-1.411	0.113	-0.014
405.00	10.10	10.00	12.60	-0.50	144	323	50.3%	-0.670	0.0244	-1.309	0.107	-0.015
407.50	20.23	11.60	13.70	8.36	7	1,364	55.7%	-0.706	0.0210	-1.379	0.101	-0.016
410.00	21.30	13.40	15.70	9.14	399	741	57.6%	-0.748	0.0188	-1.317	0.094	-0.017
412.50	15.31	15.40	18.30	1.12	21	45	51.3%	-0.820	0.0174	-0.952	0.077	-0.019
415.00	25.99	17.60	20.50	11.26	103	313	53.2%	-0.849	0.0149	-0.875	0.069	-0.020
417.50	27.85	19.80	22.60	11.35	41	424	54.1%	-0.878	0.0127	-0.761	0.060	-0.020
420.00	26.76	21.90	25.00	9.31	4	244	55.4%	-0.900	0.0107	-0.671	0.052	-0.021
422.50	18.10	24.40	26.70	0.00	7	277	54.2%	-0.928	0.0086	-0.502	0.040	-0.022
425.00	19.20	26.80	29.60	0.00	1	54	60.1%	-0.926	0.0079	-0.575	0.041	-0.022
427.50	40.32	28.60	32.00	19.44	3	28	57.6%	-0.950	0.0061	-0.388	0.030	-0.022
430.00	37.50	30.70	34.20	14.17	172	226	54.1%	-0.971	0.0041	-0.211	0.019	-0.023
432.50	41.90	33.40	35.90	20.60	2	100	74.1%	-0.931	0.0061	-0.678	0.039	-0.022
435.00	39.50	36.30	39.30	19.36	3	31	67.8%	-0.959	0.0044	-0.391	0.026	-0.023
437.50	35.92	38.20	41.70	11.22	1	34	63.4%	-0.976	0.0030	-0.209	0.016	-0.023
440.00	39.00	41.20	44.10	3.05	1	6	71.2%	-0.969	0.0033	-0.313	0.020	-0.023
442.50	46.00	43.30	46.50	17.94	3	14	67.9%	-0.981	0.0023	-0.180	0.014	-0.024
445.00	49.00	46.00	49.00	14.80	2	15	73.6%	-0.978	0.0024	-0.232	0.015	-0.024
450.00	26.46	51.20	54.10	0.00	22	22	83.3%	-0.975	0.0024	-0.310	0.017	-0.024
460.00	33.44	61.20	64.10	0.00	5	5	94.8%	-0.978	0.0018	-0.307	0.015	-0.025

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.