Stocks Options

LAST PRICE
226.7800
TODAY'S CHANGE (%)
Trending Down-6.6700 (-2.8571%)

Bid / Lots
226.4100/ 1
Ask / Lots
226.7800/ 4
Open / Previous Close
231.9700 / 233.4500
Day Range
Low 224.3500
High 232.4800
52 Week Range
Low 154.9900
High 244.1400
Volume
5,009,455
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 30.895

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADIIn the Money	$130.30In the Money	$133.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	ADIOut of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$125.20In the Money	$128.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	ADIOut of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$120.20In the Money	$123.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	ADIOut of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$115.50In the Money	$118.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	ADIOut of the Money	---Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADIIn the Money	$110.20In the Money	$113.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	ADIOut of the Money	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ADIIn the Money	$105.10In the Money	$108.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	ADIOut of the Money	---Out of the Money	$0.55Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADIIn the Money	$100.20In the Money	$103.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	ADIOut of the Money	---Out of the Money	$0.60Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADIIn the Money	$95.20In the Money	$98.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
ADIIn the Money	$90.20In the Money	$93.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	ADIOut of the Money	---Out of the Money	$0.55Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ADIIn the Money	$85.10In the Money	$88.90In the Money	$92.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	ADIOut of the Money	---Out of the Money	$0.55Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ADIIn the Money	$80.20In the Money	$83.90In the Money	$50.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	ADIOut of the Money	---Out of the Money	$0.55Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ADIIn the Money	$75.20In the Money	$78.90In the Money	$77.71In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	217Out of the Money
ADIIn the Money	$70.20In the Money	$73.70In the Money	$43.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	ADIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	477Out of the Money
ADIIn the Money	$65.20In the Money	$68.90In the Money	$40.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	ADIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	335Out of the Money
ADIIn the Money	$60.20In the Money	$63.90In the Money	$67.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	ADIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money
ADIIn the Money	$55.20In the Money	$58.90In the Money	$62.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	383Out of the Money
ADIIn the Money	$50.10In the Money	$53.70In the Money	$57.90In the Money	$0.00In the Money	---In the Money	400In the Money	Filter Table By Strike Price of$175.00	ADIOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money
ADIIn the Money	$45.30In the Money	$48.90In the Money	$52.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
ADIIn the Money	$40.50In the Money	$43.10In the Money	$44.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	858Out of the Money
ADIIn the Money	$35.20In the Money	$38.90In the Money	$34.23In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$190.00	ADIOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	712Out of the Money
ADIIn the Money	$32.70In the Money	$36.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$192.50	ADIOut of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$30.50In the Money	$33.10In the Money	$21.00In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$195.00	ADIOut of the Money	---Out of the Money	$0.40Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,761Out of the Money
ADIIn the Money	$27.70In the Money	$31.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$197.50	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	31Out of the Money	15Out of the Money
ADIIn the Money	$25.20In the Money	$28.80In the Money	$19.41In the Money	$0.00In the Money	---In the Money	189In the Money	Filter Table By Strike Price of$200.00	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	56Out of the Money	1,680Out of the Money
ADIIn the Money	$22.60In the Money	$26.20In the Money	$20.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$202.50	ADIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	2Out of the Money	1,128Out of the Money
ADIIn the Money	$20.20In the Money	$23.60In the Money	$17.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$205.00	ADIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	103Out of the Money	410Out of the Money
ADIIn the Money	$18.00In the Money	$21.20In the Money	$15.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$207.50	ADIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	14Out of the Money	33Out of the Money
ADIIn the Money	$16.30In the Money	$17.20In the Money	$14.40In the Money	$-0.65In the Money	7In the Money	781In the Money	Filter Table By Strike Price of$210.00	ADIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	4Out of the Money	779Out of the Money
ADIIn the Money	$12.70In the Money	$16.00In the Money	$10.60In the Money	$0.00In the Money	---In the Money	96In the Money	Filter Table By Strike Price of$212.50	ADIOut of the Money	---Out of the Money	$0.40Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	1Out of the Money	1,396Out of the Money
ADIIn the Money	$9.90In the Money	$12.20In the Money	$15.70In the Money	$-1.48In the Money	1In the Money	51In the Money	Filter Table By Strike Price of$215.00	ADIOut of the Money	---Out of the Money	$0.35Out of the Money	$0.12Out of the Money	$0.03Out of the Money	3Out of the Money	677Out of the Money
ADIIn the Money	$7.20In the Money	$9.70In the Money	$14.68In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$217.50	ADIOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	17Out of the Money	317Out of the Money
ADIIn the Money	$4.90In the Money	$8.60In the Money	$7.00In the Money	$-6.13In the Money	306In the Money	2,291In the Money	Filter Table By Strike Price of$220.00	ADIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	56Out of the Money	871Out of the Money
ADIIn the Money	$2.40In the Money	$4.70In the Money	$10.68In the Money	$0.00In the Money	---In the Money	243In the Money	Filter Table By Strike Price of$222.50	ADIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	4Out of the Money	440Out of the Money
ADIUnderlying issue's last price	$1.05Underlying issue's last price	$2.25Underlying issue's last price	$1.87Underlying issue's last price	$-7.29Underlying issue's last price	28Underlying issue's last price	180Underlying issue's last price	Filter Table By Strike Price of$225.00Underlying issue's last price	ADIUnderlying issue's last price	---Underlying issue's last price	$0.50Underlying issue's last price	$0.09Underlying issue's last price	$-0.06Underlying issue's last price	41Underlying issue's last price	345Underlying issue's last price
ADINear the Money	---Near the Money	$0.45Near the Money	$0.35Near the Money	$-7.60Near the Money	32Near the Money	763Near the Money	Filter Table By Strike Price of$227.50	ADIIn the Money	$0.10In the Money	$2.05In the Money	$0.25In the Money	$0.00In the Money	45In the Money	192In the Money
ADIOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$-3.75Out of the Money	28Out of the Money	1,307Out of the Money	Filter Table By Strike Price of$230.00	ADIIn the Money	$1.85In the Money	$4.70In the Money	$2.30In the Money	$1.70In the Money	1,015In the Money	811In the Money
ADIOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$-2.50Out of the Money	10Out of the Money	1,045Out of the Money	Filter Table By Strike Price of$232.50	ADIIn the Money	$3.70In the Money	$7.10In the Money	$4.50In the Money	$3.60In the Money	2In the Money	168In the Money
ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.99Out of the Money	44Out of the Money	252Out of the Money	Filter Table By Strike Price of$235.00	ADIIn the Money	$6.10In the Money	$9.40In the Money	$7.47In the Money	$4.74In the Money	501In the Money	568In the Money
ADIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.50Out of the Money	1Out of the Money	80Out of the Money	Filter Table By Strike Price of$237.50	ADIIn the Money	$8.80In the Money	$12.00In the Money	$8.80In the Money	$0.00In the Money	---In the Money	6In the Money
ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.13Out of the Money	$-0.01Out of the Money	4Out of the Money	6,434Out of the Money	Filter Table By Strike Price of$240.00	ADIIn the Money	$11.90In the Money	$14.90In the Money	$15.00In the Money	$0.00In the Money	---In the Money	153In the Money
ADIOut of the Money	---Out of the Money	$0.40Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$242.50	ADIIn the Money	$13.60In the Money	$17.10In the Money	$11.50In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	111Out of the Money	121Out of the Money	Filter Table By Strike Price of$245.00	ADIIn the Money	$16.10In the Money	$19.80In the Money	$12.60In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$247.50	ADIIn the Money	$18.60In the Money	$22.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	60Out of the Money	1,756Out of the Money	Filter Table By Strike Price of$250.00	ADIIn the Money	$21.10In the Money	$24.80In the Money	$17.90In the Money	$0.00In the Money	---In the Money	3In the Money
ADIOut of the Money	---Out of the Money	$0.40Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	859Out of the Money	Filter Table By Strike Price of$252.50	ADIIn the Money	$23.60In the Money	$27.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,065Out of the Money	Filter Table By Strike Price of$255.00	ADIIn the Money	$26.10In the Money	$29.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	297Out of the Money	Filter Table By Strike Price of$257.50	ADIIn the Money	$28.60In the Money	$32.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	10Out of the Money	850Out of the Money	Filter Table By Strike Price of$260.00	ADIIn the Money	$31.10In the Money	$34.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	401Out of the Money	Filter Table By Strike Price of$265.00	ADIIn the Money	$36.10In the Money	$39.80In the Money	$45.85In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money	Filter Table By Strike Price of$270.00	ADIIn the Money	$41.10In the Money	$44.80In the Money	$50.88In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,268Out of the Money	Filter Table By Strike Price of$280.00	ADIIn the Money	$51.10In the Money	$54.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,655Out of the Money	Filter Table By Strike Price of$290.00	ADIIn the Money	$61.10In the Money	$64.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money	Filter Table By Strike Price of$300.00	ADIIn the Money	$71.10In the Money	$74.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.55Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$310.00	ADIIn the Money	$81.10In the Money	$84.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$320.00	ADIIn the Money	$91.10In the Money	$94.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Analog Devices Inc
NASDAQ:ADIUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)