Home Options ADIChain

ADI

Analog Devices, Inc.Close $417.15EOD only

Max Pain

$370.00

Next expiry Oct 9, 2026

Expected Move

±$9.00

2.2% from close

Price Gap

-47.15

Distance to max pain

IV Rank

Low premium

P/C OI

0.49

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Oct 2, 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

Oct 2, 2026 close

ADI Options Chain

Data as of market close Oct 2, 2026

Expiration

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

Control Row

Next expiry (DTE 7)

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
340.00	78.39	77.10	80.10	0.00	1	1	108.6%	0.971	0.0014	-0.429	0.029	0.036
345.00	73.41	72.10	75.50	0.00	1	1	110.1%	0.960	0.0018	-0.559	0.038	0.036
347.50	71.06	69.70	72.60	0.00	1	0	99.3%	0.969	0.0016	-0.425	0.031	0.037
350.00	68.69	67.20	69.90	0.00	1	50	91.9%	0.973	0.0015	-0.354	0.027	0.037
355.00	30.82	62.10	65.10	0.00	3	2	90.0%	0.965	0.0019	-0.420	0.034	0.037
360.00	44.65	57.20	60.20	0.00	1	5	85.7%	0.960	0.0023	-0.449	0.038	0.038
365.00	41.20	52.10	54.80	0.00	5	8	72.1%	0.970	0.0022	-0.313	0.030	0.039
370.00	18.00	47.20	50.30	0.00	10	21	74.8%	0.949	0.0032	-0.470	0.046	0.038
375.00	15.52	42.20	44.90	0.00	1	1	62.3%	0.959	0.0032	-0.340	0.038	0.039
380.00	26.20	37.20	39.90	0.00	2	289	56.4%	0.955	0.0038	-0.335	0.041	0.040
382.50	35.30	34.70	37.70	0.00	6	1	57.7%	0.939	0.0047	-0.422	0.053	0.039
385.00	32.87	32.30	35.60	0.00	6	5	59.4%	0.920	0.0057	-0.526	0.065	0.038
390.00	28.48	27.50	30.60	-0.67	2	19	52.7%	0.910	0.0070	-0.512	0.071	0.038
392.50	15.70	25.10	28.30	0.00	0	5	51.3%	0.895	0.0080	-0.551	0.080	0.038
395.00	25.40	22.70	25.90	0.00	1	149	48.8%	0.884	0.0091	-0.563	0.086	0.038
397.50	10.59	20.40	23.60	0.00	0	5	46.9%	0.867	0.0104	-0.593	0.094	0.037
400.00	20.00	18.10	21.20	0.00	18	34	44.0%	0.852	0.0120	-0.598	0.101	0.037
402.50	9.60	15.70	19.30	0.00	0	1	44.6%	0.816	0.0136	-0.690	0.117	0.035
405.00	14.70	13.40	17.10	-1.33	2	1,002	42.6%	0.788	0.0155	-0.713	0.127	0.034
407.50	13.50	12.10	15.00	1.00	1	3	40.8%	0.755	0.0176	-0.740	0.138	0.033
410.00	9.30	9.60	13.00	-2.10	3	72	39.3%	0.714	0.0197	-0.766	0.149	0.031
412.50	7.20	8.50	11.20	-3.32	21	401	38.3%	0.665	0.0217	-0.797	0.160	0.029
415.00	5.60	6.30	9.70	-3.98	2	950	38.4%	0.609	0.0228	-0.837	0.168	0.027
417.50	5.11	5.60	8.20	-2.66	8	409	37.7%	0.551	0.0239	-0.845	0.174	0.024
420.00	5.41	4.70	5.80	-1.49	33	173	31.8%	0.487	0.0285	-0.720	0.175	0.022
422.50	4.32	3.00	5.10	-1.68	5	6	33.9%	0.422	0.0263	-0.748	0.172	0.019
425.00	3.50	2.90	4.60	-1.30	15	43	36.4%	0.369	0.0236	-0.770	0.165	0.016
427.50	2.35	1.85	4.00	-2.28	25	1	37.7%	0.319	0.0216	-0.755	0.157	0.014
430.00	2.02	1.50	2.60	-1.23	26	818	33.7%	0.243	0.0212	-0.591	0.137	0.011
432.50	2.40	0.40	3.30	0.00	2	2	42.0%	0.247	0.0172	-0.739	0.139	0.011
435.00	0.95	0.50	2.30	-1.00	3	12	39.1%	0.190	0.0158	-0.592	0.119	0.009
440.00	0.66	0.35	0.90	-1.61	8	5	33.8%	0.090	0.0109	-0.305	0.071	0.004
442.50	0.43	0.25	0.65	-1.39	5	1	33.6%	0.065	0.0086	-0.238	0.056	0.003
445.00	0.36	0.10	1.20	-0.49	9	17	42.6%	0.095	0.0090	-0.398	0.074	0.004
450.00	0.17	0.05	0.65	-0.43	5	165	41.2%	0.053	0.0060	-0.247	0.047	0.002
465.00	0.20	0.00	2.15	0.00	1	1	61.7%	0.058	0.0043	-0.398	0.051	0.003

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
315.00	1.08	0.00	2.00	0.00	1	1	140.6%	-0.022	0.0008	-0.401	0.023	-0.001
320.00	1.15	0.00	2.00	0.00	4	16	134.1%	-0.023	0.0009	-0.399	0.024	-0.001
325.00	1.25	0.00	2.00	0.00	4	5	127.6%	-0.024	0.0010	-0.397	0.025	-0.001
330.00	0.04	0.00	0.05	0.00	10	25	73.4%	-0.001	0.0001	-0.011	0.001	-0.000
335.00	1.24	0.00	2.00	0.00	1	4	114.9%	-0.027	0.0012	-0.392	0.027	-0.001
340.00	0.49	0.00	2.00	0.00	10	15	108.6%	-0.029	0.0014	-0.389	0.029	-0.001
345.00	0.58	0.00	2.10	0.00	10	23	103.4%	-0.032	0.0016	-0.403	0.031	-0.002
347.50	0.30	0.00	1.25	0.00	0	25	90.5%	-0.021	0.0013	-0.252	0.022	-0.001
350.00	0.61	0.00	2.00	0.41	2	12	96.2%	-0.033	0.0017	-0.383	0.032	-0.002
352.50	2.55	0.00	2.10	0.00	0	1	94.1%	-0.035	0.0019	-0.398	0.034	-0.002
355.00	1.41	0.00	2.10	0.00	1	9	91.0%	-0.036	0.0020	-0.395	0.035	-0.002
357.50	2.75	0.00	2.10	0.00	1	12	87.9%	-0.038	0.0021	-0.393	0.036	-0.002
360.00	0.14	0.00	2.00	-0.25	2	51	83.9%	-0.038	0.0022	-0.374	0.036	-0.002
362.50	0.05	0.00	0.85	-2.75	1	2	68.2%	-0.019	0.0016	-0.173	0.020	-0.001
365.00	0.70	0.00	2.10	0.24	1	30	78.6%	-0.042	0.0026	-0.386	0.039	-0.002
367.50	0.05	0.00	0.10	0.00	7	12	50.1%	-0.006	0.0007	-0.043	0.007	-0.000
370.00	0.01	0.00	0.60	-0.71	2	6	56.5%	-0.016	0.0016	-0.123	0.018	-0.001
372.50	1.70	0.00	2.15	0.00	0	262	69.8%	-0.049	0.0033	-0.385	0.044	-0.002
375.00	0.05	0.00	0.30	-0.49	2	10	51.4%	-0.018	0.0019	-0.122	0.019	-0.001
377.50	0.20	0.00	0.85	-2.45	2	6	52.0%	-0.025	0.0026	-0.167	0.026	-0.001
380.00	0.15	0.00	0.80	-0.30	3	10	56.4%	-0.045	0.0038	-0.290	0.042	-0.002
382.50	0.45	0.00	0.35	-0.46	1	22	44.9%	-0.024	0.0029	-0.138	0.025	-0.001
385.00	0.10	0.00	0.90	-0.79	4	25	51.9%	-0.055	0.0049	-0.314	0.049	-0.003
387.50	0.32	0.00	0.65	-0.28	4	28	45.2%	-0.045	0.0048	-0.235	0.042	-0.002
390.00	0.49	0.00	0.70	-0.47	5	11	43.0%	-0.051	0.0056	-0.246	0.046	-0.002
392.50	0.40	0.15	0.70	-1.35	20	1,579	40.1%	-0.055	0.0064	-0.243	0.049	-0.003
395.00	0.47	0.30	0.60	-1.38	13	11	35.7%	-0.053	0.0069	-0.209	0.047	-0.002
400.00	0.99	0.35	1.45	-0.89	19	4	38.6%	-0.118	0.0117	-0.413	0.087	-0.006
402.50	1.31	0.85	1.75	-1.09	14	4	37.6%	-0.145	0.0138	-0.462	0.100	-0.007
405.00	1.40	1.20	1.80	-1.70	4	18	34.2%	-0.162	0.0163	-0.452	0.108	-0.008
407.50	3.70	0.85	3.60	0.00	798	801	42.1%	-0.251	0.0173	-0.722	0.140	-0.012
410.00	2.65	2.30	2.75	-1.46	3	10	32.4%	-0.249	0.0223	-0.552	0.139	-0.012
412.50	6.00	2.95	4.60	0.30	10	10	38.3%	-0.335	0.0217	-0.748	0.160	-0.016
415.00	8.40	3.60	5.90	1.50	3	9	40.0%	-0.395	0.0220	-0.823	0.169	-0.019
417.50	9.00	4.10	7.20	0.85	1	16	40.8%	-0.451	0.0221	-0.864	0.174	-0.021
420.00	9.20	5.50	8.50	0.00	12	15	41.1%	-0.507	0.0221	-0.872	0.175	-0.024
425.00	13.01	8.60	11.40	1.61	2	1	41.2%	-0.615	0.0212	-0.831	0.168	-0.029
437.50	20.29	18.10	21.10	0.00	11	11	45.4%	-0.808	0.0137	-0.639	0.120	-0.039
455.00	81.30	34.80	38.20	0.00	2	0	64.4%	-0.881	0.0071	-0.656	0.087	-0.045
470.00	110.60	49.50	53.10	0.00	0	0	54.3%	-0.976	0.0024	-0.114	0.025	-0.050

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.