Home Options ADIChain

ADI

Analog Devices, Inc.Close $390.28EOD only

Max Pain

$382.50

Next expiry Aug 21, 2026

Expected Move

±$24.40

6.3% from close

Price Gap

-7.78

Distance to max pain

IV Rank

Low premium

P/C OI

0.88

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 17, 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

Aug 17, 2026 close

ADI Options Chain

Data as of market close Aug 17, 2026

Expiration

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

Control Row

Next expiry (DTE 4)

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
260.00	134.70	129.20	132.30	0.00	0	1	169.4%	0.991	0.0003	-0.233	0.010	0.028
270.00	115.00	118.80	122.40	0.00	0	8	146.9%	0.993	0.0003	-0.171	0.008	0.029
280.00	106.97	109.00	112.40	0.00	2	1	139.6%	0.991	0.0004	-0.213	0.010	0.030
300.00	85.30	89.10	92.40	0.00	4	5	116.2%	0.987	0.0007	-0.233	0.014	0.032
305.00	87.80	84.10	87.40	26.80	6	1	110.0%	0.986	0.0008	-0.233	0.014	0.033
310.00	82.85	78.80	82.40	-9.65	6	18	97.5%	0.990	0.0007	-0.173	0.011	0.033
315.00	80.98	74.10	77.50	16.38	8	2	99.3%	0.983	0.0010	-0.251	0.017	0.034
320.00	76.32	69.20	72.50	27.32	18	32	94.7%	0.980	0.0012	-0.269	0.020	0.034
325.00	67.83	64.20	67.50	18.54	22	1	88.5%	0.979	0.0014	-0.268	0.021	0.035
330.00	62.90	59.30	62.60	21.40	10	1	84.9%	0.974	0.0018	-0.302	0.025	0.035
340.00	56.75	49.50	52.90	5.55	9	29	77.4%	0.960	0.0027	-0.381	0.035	0.035
345.00	50.42	44.80	48.10	0.00	1	2	75.0%	0.947	0.0035	-0.453	0.044	0.035
350.00	40.17	40.60	43.60	0.00	3	18	76.8%	0.919	0.0048	-0.625	0.061	0.035
355.00	36.21	35.70	39.10	0.00	1	120	72.8%	0.901	0.0059	-0.684	0.071	0.035
357.50	26.80	33.20	36.90	0.00	0	1	70.5%	0.891	0.0065	-0.709	0.076	0.034
360.00	27.50	31.10	34.80	0.00	2	8	70.4%	0.873	0.0073	-0.786	0.085	0.034
362.50	25.26	29.00	32.70	0.00	2	1	69.9%	0.854	0.0080	-0.854	0.094	0.033
365.00	31.40	27.60	30.70	7.50	3	29	72.1%	0.824	0.0088	-0.987	0.106	0.032
367.50	29.40	25.10	28.70	10.70	3	13	69.5%	0.808	0.0096	-1.005	0.112	0.032
370.00	26.00	23.40	26.50	3.72	1	76	68.9%	0.783	0.0104	-1.067	0.120	0.031
372.50	19.13	21.60	24.70	0.00	50	24	68.9%	0.755	0.0112	-1.139	0.129	0.030
375.00	21.50	20.20	22.80	3.46	6	54	69.4%	0.723	0.0118	-1.217	0.137	0.029
377.50	21.66	18.40	21.20	5.56	5	94	69.1%	0.693	0.0125	-1.269	0.144	0.028
380.00	19.09	16.40	19.60	1.59	11	323	67.7%	0.662	0.0132	-1.293	0.149	0.026
382.50	14.92	15.20	17.90	0.00	16	68	68.0%	0.627	0.0136	-1.342	0.155	0.025
385.00	14.95	13.70	16.40	0.65	20	108	67.6%	0.593	0.0141	-1.365	0.159	0.024
387.50	14.30	12.30	15.00	1.95	4	132	67.3%	0.557	0.0144	-1.381	0.161	0.022
390.00	13.23	11.60	13.70	2.83	58	780	68.7%	0.521	0.0142	-1.420	0.163	0.021
392.50	11.77	9.90	12.40	-0.13	14	91	66.9%	0.484	0.0146	-1.384	0.163	0.020
395.00	10.66	9.20	11.30	1.51	42	877	68.0%	0.450	0.0142	-1.395	0.162	0.018
397.50	9.97	8.10	10.30	2.09	26	897	67.9%	0.415	0.0141	-1.369	0.159	0.017
400.00	8.30	7.50	9.30	1.18	75	228	68.7%	0.382	0.0136	-1.355	0.156	0.016
402.50	9.50	6.80	8.40	3.63	2	46	69.1%	0.351	0.0131	-1.324	0.151	0.014
405.00	7.00	5.80	7.60	1.37	17	147	68.6%	0.318	0.0127	-1.263	0.146	0.013
407.50	6.50	5.10	6.80	-2.40	5	32	68.5%	0.288	0.0122	-1.206	0.139	0.012
410.00	5.34	4.10	6.10	0.34	52	1,178	67.3%	0.256	0.0117	-1.117	0.131	0.010
415.00	4.27	2.95	5.00	1.18	40	127	67.5%	0.204	0.0103	-0.986	0.116	0.008
420.00	3.10	2.65	3.50	0.30	65	238	67.7%	0.160	0.0088	-0.850	0.100	0.007
425.00	2.90	1.80	2.85	0.85	57	39	67.7%	0.123	0.0074	-0.710	0.083	0.005
430.00	1.85	1.20	2.30	0.49	39	227	67.9%	0.093	0.0060	-0.581	0.068	0.004
435.00	1.58	0.65	2.20	0.64	8	70	69.6%	0.074	0.0049	-0.501	0.057	0.003
440.00	1.10	0.95	1.20	0.15	214	222	69.9%	0.055	0.0039	-0.402	0.046	0.002
445.00	0.87	0.40	1.50	0.04	14	186	72.8%	0.047	0.0033	-0.365	0.040	0.002
450.00	0.69	0.25	0.75	0.22	27	77	68.3%	0.026	0.0021	-0.209	0.024	0.001
455.00	2.20	0.00	1.65	0.00	10	11	79.8%	0.037	0.0025	-0.329	0.033	0.002
460.00	0.50	0.25	1.25	-0.35	13	71	82.6%	0.032	0.0021	-0.305	0.029	0.001
465.00	0.28	0.00	0.50	0.08	37	2	72.2%	0.011	0.0010	-0.111	0.012	0.000
470.00	0.27	0.00	0.75	0.12	159	285	80.8%	0.016	0.0012	-0.164	0.016	0.001
480.00	0.05	0.00	0.45	0.00	5	336	81.7%	0.009	0.0007	-0.101	0.010	0.000
490.00	0.05	0.00	0.05	-0.72	1	24	68.8%	0.001	0.0001	-0.011	0.001	0.000
500.00	0.33	0.00	0.90	0.00	2	48	105.3%	0.014	0.0008	-0.197	0.015	0.001
510.00	1.20	0.00	0.80	0.00	1	33	110.3%	0.012	0.0007	-0.177	0.013	0.000
520.00	0.10	0.00	0.50	0.00	1	63	109.4%	0.007	0.0004	-0.113	0.008	0.000
530.00	1.39	0.00	0.30	0.00	1	1	108.3%	0.004	0.0003	-0.068	0.005	0.000
540.00	0.05	0.00	0.05	-0.04	3	31	94.5%	0.001	0.0001	-0.011	0.001	0.000
550.00	1.46	0.00	0.30	0.00	1	5	119.5%	0.004	0.0002	-0.068	0.005	0.000
560.00	0.04	0.00	0.05	0.00	2	33	103.9%	0.001	0.0000	-0.010	0.001	0.000
580.00	1.60	0.00	1.10	0.00	1	2	160.0%	0.011	0.0005	-0.243	0.012	0.000
600.00	0.55	0.00	0.70	0.00	1	3	160.9%	0.007	0.0003	-0.157	0.008	0.000
630.00	0.51	0.00	2.15	0.00	10	10	206.8%	0.018	0.0005	-0.464	0.018	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
260.00	0.32	0.00	0.70	0.00	1	13	162.3%	-0.007	0.0003	-0.153	0.008	-0.000
270.00	0.11	0.00	0.15	0.00	25	35	122.7%	-0.002	0.0001	-0.033	0.002	-0.000
280.00	0.75	0.00	0.20	0.00	1	255	115.2%	-0.002	0.0002	-0.044	0.003	-0.000
290.00	0.06	0.00	0.75	-0.43	1	139	124.5%	-0.009	0.0005	-0.161	0.010	-0.000
300.00	0.11	0.00	0.15	0.03	5	364	90.2%	-0.002	0.0002	-0.033	0.003	-0.000
305.00	0.05	0.00	0.55	0.00	2	21	101.1%	-0.008	0.0006	-0.119	0.009	-0.000
310.00	0.09	0.00	0.55	-0.11	14	234	95.2%	-0.009	0.0006	-0.118	0.010	-0.000
315.00	0.05	0.00	0.50	-0.37	25	18	88.2%	-0.009	0.0007	-0.107	0.010	-0.000
320.00	1.92	0.00	0.70	1.64	10	458	87.0%	-0.013	0.0009	-0.147	0.014	-0.001
325.00	0.15	0.00	0.25	-0.15	25	69	69.7%	-0.005	0.0005	-0.055	0.006	-0.000
330.00	0.20	0.00	0.35	-0.30	13	308	67.7%	-0.008	0.0008	-0.075	0.009	-0.000
335.00	0.33	0.05	0.45	-0.37	10	152	65.9%	-0.012	0.0012	-0.105	0.013	-0.001
340.00	0.45	0.35	0.75	-0.73	125	155	69.6%	-0.026	0.0022	-0.216	0.025	-0.001
345.00	0.66	0.35	0.85	-0.90	23	61	64.6%	-0.031	0.0027	-0.231	0.029	-0.001
347.50	0.75	0.50	1.05	-1.00	8	33	65.0%	-0.040	0.0033	-0.287	0.035	-0.002
350.00	1.00	0.85	1.40	-0.91	162	1,190	67.6%	-0.057	0.0041	-0.391	0.047	-0.003
352.50	1.20	0.55	2.00	-1.43	49	65	66.3%	-0.066	0.0047	-0.430	0.052	-0.003
355.00	1.52	0.75	2.25	-1.43	98	626	65.7%	-0.078	0.0054	-0.485	0.060	-0.003
357.50	1.75	1.10	2.70	-2.25	23	137	66.6%	-0.097	0.0063	-0.579	0.070	-0.004
360.00	2.25	1.70	3.00	-0.49	269	1,561	67.4%	-0.118	0.0072	-0.673	0.081	-0.005
362.50	2.55	1.75	3.60	-1.95	29	180	66.4%	-0.135	0.0080	-0.729	0.089	-0.006
365.00	2.98	2.55	4.00	-2.52	145	139	67.4%	-0.161	0.0089	-0.832	0.100	-0.007
367.50	3.75	2.85	4.20	-1.25	695	117	65.0%	-0.178	0.0098	-0.856	0.106	-0.008
370.00	4.20	3.40	4.70	-1.30	612	565	64.5%	-0.203	0.0107	-0.921	0.115	-0.009
372.50	4.51	3.70	5.40	-1.79	16	43	63.4%	-0.229	0.0117	-0.969	0.124	-0.010
375.00	5.75	4.70	6.60	-0.64	20	221	65.7%	-0.267	0.0122	-1.091	0.134	-0.012
377.50	5.50	5.10	7.70	-1.69	4	84	65.3%	-0.299	0.0130	-1.142	0.142	-0.013
380.00	7.30	6.40	7.50	-1.20	25	230	63.2%	-0.329	0.0140	-1.151	0.148	-0.015
382.50	7.09	7.20	9.60	-2.74	9	66	65.9%	-0.370	0.0140	-1.252	0.154	-0.017
385.00	8.42	8.00	10.40	-3.28	478	148	64.4%	-0.404	0.0147	-1.254	0.158	-0.018
387.50	10.10	9.10	11.90	-2.70	69	137	65.2%	-0.442	0.0148	-1.293	0.161	-0.020
390.00	11.02	10.60	12.90	-4.03	153	165	65.3%	-0.479	0.0149	-1.305	0.163	-0.022
392.50	12.00	12.40	14.00	-7.47	23	34	66.0%	-0.516	0.0148	-1.318	0.163	-0.023
395.00	13.18	12.90	15.60	-6.62	101	27	64.1%	-0.555	0.0151	-1.265	0.161	-0.025
397.50	12.85	14.70	17.20	-19.55	140	14	65.2%	-0.590	0.0146	-1.267	0.159	-0.027
400.00	16.20	16.30	18.60	-7.10	2	195	64.9%	-0.626	0.0143	-1.225	0.155	-0.029
402.50	25.60	17.50	20.30	0.00	0	20	63.8%	-0.663	0.0140	-1.156	0.149	-0.030
405.00	18.77	19.30	21.90	-3.43	1	19	63.6%	-0.697	0.0134	-1.101	0.143	-0.032
410.00	22.30	22.70	25.50	-6.40	1	22	62.6%	-0.762	0.0121	-0.952	0.126	-0.035
420.00	38.15	30.70	34.00	0.00	6	18	64.1%	-0.854	0.0087	-0.706	0.094	-0.040
425.00	34.73	35.00	38.60	-20.42	1	3	65.4%	-0.886	0.0072	-0.600	0.079	-0.042
430.00	65.49	39.50	43.00	0.00	1	4	65.4%	-0.915	0.0058	-0.471	0.063	-0.044
440.00	74.53	48.80	52.20	0.00	1	13	65.1%	-0.957	0.0034	-0.253	0.037	-0.046
450.00	62.93	58.30	61.40	0.00	11	17	55.2%	-0.992	0.0009	-0.006	0.009	-0.049
490.00	132.50	97.90	101.00	0.00	1	0	118.6%	-0.961	0.0017	-0.450	0.034	-0.052
510.00	122.00	117.60	121.50	0.00	1	0	143.8%	-0.955	0.0016	-0.633	0.038	-0.054
550.00	170.60	157.90	161.20	0.00	0	0	167.9%	-0.969	0.0010	-0.541	0.029	-0.059
580.00	202.80	187.60	191.60	0.00	0	0	196.4%	-0.966	0.0009	-0.695	0.031	-0.062
590.00	203.60	197.50	201.60	0.00	0	0	203.0%	-0.967	0.0009	-0.698	0.030	-0.063
600.00	202.89	207.60	211.60	0.00	2	0	209.3%	-0.968	0.0008	-0.700	0.029	-0.064
610.00	252.40	217.60	221.50	0.00	0	0	213.4%	-0.970	0.0008	-0.664	0.028	-0.066
620.00	222.50	227.50	231.60	0.00	0	0	221.6%	-0.970	0.0008	-0.703	0.028	-0.067
630.00	252.20	237.50	241.60	0.00	1	0	227.5%	-0.971	0.0007	-0.705	0.027	-0.068

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.