Detailed ADI options chain for 2026-12-18 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for ADI.
This page focuses on a single options expiration date for ADI – 2026-12-18 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for ADI into 2026-12-18.
This ADI 2026-12-18 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on ADI expiring on 2026-12-18. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| ADI 261218C00420000 | 420.00 | 24.3 | 23.6 | 25.8 | 8 | 11418 | 43.10% | |
| ADI 261218C00440000 | 440.00 | 15 | 16.6 | 18.3 | 6 | 10995 | 42.22% | |
| ADI 261218C00380000 | 380.00 | 41 | 43.3 | 46.5 | 508 | 3875 | 45.06% | YES |
| ADI 261218C00460000 | 460.00 | 9.3 | 11.5 | 13.2 | 20 | 502 | 42.44% | |
| ADI 261218C00300000 | 300.00 | 105.2 | 107.7 | 110.8 | 40 | 376 | 52.92% | YES |
| ADI 261218C00450000 | 450.00 | 14.65 | 13.2 | 15.9 | 35 | 339 | 42.81% | |
| ADI 261218C00490000 | 490.00 | 6.3 | 4.6 | 9 | 1 | 297 | 44.85% | |
| ADI 261218C00400000 | 400.00 | 33.7 | 32.6 | 35.1 | 2 | 260 | 43.93% | YES |
| ADI 261218C00470000 | 470.00 | 8.9 | 9.4 | 11.4 | 1 | 255 | 42.95% | |
| ADI 261218C00370000 | 370.00 | 46.62 | 50.3 | 53.1 | 1 | 251 | 45.95% | YES |
| ADI 261218C00390000 | 390.00 | 39.2 | 37.4 | 40.6 | 5 | 234 | 44.54% | YES |
| ADI 261218C00410000 | 410.00 | 27.9 | 27.7 | 30.3 | 4 | 221 | 43.63% | |
| ADI 261218C00250000 | 250.00 | 134.2 | 154.8 | 159.2 | 17 | 194 | 65.82% | YES |
| ADI 261218C00530000 | 530.00 | 2.95 | 1.2 | 4.9 | 12 | 189 | 46.06% | |
| ADI 261218C00270000 | 270.00 | 131.57 | 136.7 | 139.2 | 5 | 166 | 61.52% | YES |
| ADI 261218C00320000 | 320.00 | 79.03 | 89.4 | 92.6 | 1 | 150 | 52.83% | YES |
| ADI 261218C00430000 | 430.00 | 18 | 19.8 | 22 | 6 | 148 | 42.90% | |
| ADI 261218C00520000 | 520.00 | 3 | 1.7 | 5.5 | 1 | 113 | 45.28% | |
| ADI 261218C00350000 | 350.00 | 61 | 65 | 67.6 | 2 | 111 | 47.94% | YES |
| ADI 261218C00500000 | 500.00 | 5.11 | 3.4 | 7.6 | 5 | 110 | 44.89% | |
| ADI 261218C00580000 | 580.00 | 0.85 | 0 | 2.95 | 1 | 105 | 50.02% | |
| ADI 261218C00550000 | 550.00 | 2.25 | 0 | 4.1 | 1 | 102 | 48.10% | |
| ADI 261218C00340000 | 340.00 | 68.6 | 72.9 | 75.7 | 2 | 83 | 49.57% | YES |
| ADI 261218C00360000 | 360.00 | 56.48 | 56.7 | 60.2 | 1 | 80 | 47.00% | YES |
| ADI 261218C00330000 | 330.00 | 62.7 | 80.9 | 84 | 1 | 74 | 51.11% | YES |
| ADI 261218C00480000 | 480.00 | 6.7 | 6.7 | 9.6 | 34 | 65 | 43.01% | |
| ADI 261218C00310000 | 310.00 | 67 | 98.7 | 101.6 | 1 | 56 | 51.16% | YES |
| ADI 261218C00280000 | 280.00 | 85.76 | 126.6 | 129.6 | 9 | 47 | 57.65% | YES |
| ADI 261218C00510000 | 510.00 | 3.7 | 2.85 | 5.1 | 1 | 43 | 41.95% | |
| ADI 261218C00240000 | 240.00 | 124.45 | 164.7 | 169 | 6 | 29 | 69.56% | YES |
| ADI 261218C00640000 | 640.00 | 0.25 | 0 | 2.35 | 2 | 22 | 50.70% | |
| ADI 261218C00620000 | 620.00 | 0.63 | 0 | 1.2 | 2 | 20 | 48.04% | |
| ADI 261218C00590000 | 590.00 | 8.6 | 0 | 2.3 | 2 | 16 | 49.16% | |
| ADI 261218C00290000 | 290.00 | 113.65 | 117.1 | 120.1 | 2 | 16 | 55.15% | YES |
| ADI 261218C00540000 | 540.00 | 1.2 | 0.2 | 4.5 | 1 | 16 | 47.17% | |
| ADI 261218C00600000 | 600.00 | 4 | 0 | 2.55 | 2 | 15 | 51.90% | |
| ADI 261218C00210000 | 210.00 | 162.6 | 153 | 157.3 | 2 | 5 | 0.00% | YES |
| ADI 261218C00220000 | 220.00 | 156.7 | 143.2 | 147.5 | 1 | 2 | 0.00% | YES |
| ADI 261218C00170000 | 170.00 | 236.4 | 222.1 | 226 | 1 | 2 | 0.00% | YES |
| ADI 261218C00195000 | 195.00 | 202.6 | 176 | 180 | 1 | 2 | 0.00% | YES |
| ADI 261218C00200000 | 200.00 | 124 | 114.5 | 118.1 | 1 | 1 | 0.00% | YES |
| ADI 261218C00160000 | 160.00 | 233.7 | 210.4 | 214.5 | 1 | 1 | 0.00% | YES |
| ADI 261218C00180000 | 180.00 | 103 | 140.4 | 143.5 | 1 | 1 | 0.00% | YES |
| ADI 261218C00145000 | 145.00 | 299.25 | 235.5 | 239 | 0 | 1 | 0.00% | YES |
| ADI 261218C00115000 | 115.00 | 309.4 | 264.5 | 268.5 | 0 | 1 | 0.00% | YES |
| ADI 261218C00150000 | 150.00 | 253.1 | 241.5 | 245.2 | 1 | 1 | 0.00% | YES |
| ADI 261218C00260000 | 260.00 | 118.8 | 0 | 0 | 29 | 0 | 0.00% | YES |
| ADI 261218C00140000 | 140.00 | 259 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ADI 261218C00560000 | 560.00 | 1.95 | 0 | 0 | 1 | 0 | 12.50% | |
| ADI 261218C00230000 | 230.00 | 143.2 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ADI 261218C00155000 | 155.00 | 201.9 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ADI 261218C00570000 | 570.00 | 4.8 | 0 | 0 | 1 | 0 | 12.50% | |
| ADI 261218C00120000 | 120.00 | 271.5 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ADI 261218C00175000 | 175.00 | 216.9 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ADI 261218C00185000 | 185.00 | 215.1 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ADI 261218C00130000 | 130.00 | 221.5 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ADI 261218C00165000 | 165.00 | 227.3 | 0 | 0 | 1 | 0 | 0.00% | YES |
The table below lists all put options on ADI expiring on 2026-12-18. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| ADI 261218P00320000 | 320.00 | 4.4 | 2.35 | 4.9 | 1 | 1286 | 44.87% | |
| ADI 261218P00360000 | 360.00 | 11 | 10 | 11.7 | 9 | 676 | 40.48% | |
| ADI 261218P00350000 | 350.00 | 8.8 | 7.6 | 9 | 3 | 543 | 40.56% | |
| ADI 261218P00300000 | 300.00 | 2.18 | 1 | 2.35 | 1 | 523 | 44.35% | |
| ADI 261218P00400000 | 400.00 | 26.3 | 24.5 | 27.2 | 24 | 498 | 39.49% | |
| ADI 261218P00380000 | 380.00 | 18.1 | 16.1 | 18.7 | 63 | 380 | 40.42% | |
| ADI 261218P00340000 | 340.00 | 7.7 | 5.4 | 7.9 | 2 | 378 | 43.10% | |
| ADI 261218P00330000 | 330.00 | 4.6 | 4.4 | 5.3 | 1 | 339 | 41.59% | |
| ADI 261218P00310000 | 310.00 | 3.4 | 2.4 | 3 | 6 | 338 | 42.98% | |
| ADI 261218P00280000 | 280.00 | 2 | 0 | 3.1 | 1 | 327 | 55.98% | |
| ADI 261218P00260000 | 260.00 | 0.8 | 0 | 2.8 | 1 | 305 | 54.94% | |
| ADI 261218P00370000 | 370.00 | 14.1 | 12.1 | 15.2 | 20 | 283 | 40.87% | |
| ADI 261218P00200000 | 200.00 | 1.43 | 0 | 2.2 | 2 | 218 | 79.10% | |
| ADI 261218P00390000 | 390.00 | 22 | 20.3 | 22.5 | 164 | 209 | 39.69% | |
| ADI 261218P00410000 | 410.00 | 32.3 | 29.2 | 32.1 | 16 | 194 | 38.85% | YES |
| ADI 261218P00440000 | 440.00 | 93.5 | 47.7 | 50.6 | 1 | 114 | 37.84% | YES |
| ADI 261218P00270000 | 270.00 | 1.93 | 0 | 3.1 | 2 | 106 | 51.95% | |
| ADI 261218P00290000 | 290.00 | 2.3 | 0.2 | 3.9 | 1 | 98 | 54.80% | |
| ADI 261218P00250000 | 250.00 | 0.5 | 0 | 2.6 | 1 | 68 | 58.29% | |
| ADI 261218P00240000 | 240.00 | 0.9 | 0 | 2.45 | 1 | 55 | 61.87% | |
| ADI 261218P00420000 | 420.00 | 37.9 | 34.7 | 38 | 1 | 54 | 38.83% | YES |
| ADI 261218P00430000 | 430.00 | 57.1 | 41.2 | 44.1 | 1 | 47 | 38.40% | YES |
| ADI 261218P00155000 | 155.00 | 0.11 | 0 | 2.15 | 1 | 39 | 104.37% | |
| ADI 261218P00170000 | 170.00 | 0.12 | 0 | 0.25 | 10 | 34 | 71.58% | |
| ADI 261218P00150000 | 150.00 | 0.05 | 0 | 2.15 | 1 | 24 | 107.67% | |
| ADI 261218P00165000 | 165.00 | 1.12 | 0 | 0.6 | 15 | 19 | 81.84% | |
| ADI 261218P00220000 | 220.00 | 1.1 | 0 | 2.3 | 1 | 19 | 70.04% | |
| ADI 261218P00450000 | 450.00 | 92.4 | 84.6 | 87.5 | 2 | 17 | 76.99% | YES |
| ADI 261218P00210000 | 210.00 | 1.8 | 0 | 3.9 | 1 | 16 | 82.29% | |
| ADI 261218P00160000 | 160.00 | 0.95 | 0 | 2.15 | 2 | 16 | 101.17% | |
| ADI 261218P00130000 | 130.00 | 0.42 | 0 | 2.15 | 18 | 15 | 122.10% | |
| ADI 261218P00175000 | 175.00 | 1.15 | 0 | 3.2 | 1 | 14 | 98.66% | |
| ADI 261218P00140000 | 140.00 | 0.55 | 0 | 2.15 | 18 | 14 | 114.60% | |
| ADI 261218P00190000 | 190.00 | 2.25 | 0 | 3.8 | 2 | 6 | 92.82% | |
| ADI 261218P00480000 | 480.00 | 107.8 | 111.1 | 113.7 | 1 | 5 | 83.78% | YES |
| ADI 261218P00470000 | 470.00 | 102.6 | 102 | 104.5 | 0 | 4 | 81.24% | YES |
| ADI 261218P00460000 | 460.00 | 94.8 | 93.3 | 95.9 | 3 | 3 | 79.17% | YES |
| ADI 261218P00185000 | 185.00 | 1.96 | 0.6 | 3.2 | 1 | 2 | 95.73% | |
| ADI 261218P00500000 | 500.00 | 124.05 | 128.9 | 132.7 | 0 | 2 | 88.46% | YES |
| ADI 261218P00195000 | 195.00 | 2.11 | 0.45 | 3.7 | 2 | 1 | 91.50% | |
| ADI 261218P00510000 | 510.00 | 132.9 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ADI 261218P00115000 | 115.00 | 1.28 | 0 | 0 | 1 | 0 | 50.00% | |
| ADI 261218P00135000 | 135.00 | 0.46 | 0 | 0 | 20 | 0 | 50.00% | |
| ADI 261218P00180000 | 180.00 | 4.7 | 0 | 0 | 1 | 0 | 25.00% | |
| ADI 261218P00120000 | 120.00 | 0.5 | 0 | 0 | 0 | 0 | 50.00% | |
| ADI 261218P00230000 | 230.00 | 0.96 | 0 | 0 | 2 | 0 | 25.00% | |
| ADI 261218P00490000 | 490.00 | 168.7 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ADI 261218P00145000 | 145.00 | 0.57 | 0 | 0 | 20 | 0 | 50.00% | |
| ADI 261218P00530000 | 530.00 | 179 | 165.7 | 169.8 | 0 | 0 | 107.54% | YES |
| ADI 261218P00520000 | 520.00 | 142.2 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ADI 261218P00560000 | 560.00 | 180.66 | 0 | 0 | 0 | 0 | 0.00% | YES |
This page displays the full ADI options chain for contracts expiring on 2026-12-18. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-12-18. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in ADI.
The ITM column highlights whether a contract is currently in-the-money for ADI: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for ADI between now and 2026-12-18. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-12-18 options chain gives a granular view for one maturity only. For a complete picture of positioning in ADI, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The ADI options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-12-18 approaches.
