Stocks Options

LAST PRICE
224.5000
TODAY'S CHANGE (%)
Trending Down-5.6700 (-2.4634%)

Bid / Lots
224.4000/ 2
Ask / Lots
224.7000/ 2
Open / Previous Close
228.9300 / 230.1700
Day Range
Low 222.6600
High 229.4400
52 Week Range
Low 154.9900
High 244.1400
Volume
847,264
below 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 31.059

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADIIn the Money	$103.40In the Money	$106.40In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$98.20In the Money	$100.80In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$93.70In the Money	$95.90In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$88.10In the Money	$90.80In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$83.10In the Money	$85.80In the Money	$0.00In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$78.30In the Money	$80.90In the Money	$0.00In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADIIn the Money	$73.20In the Money	$76.60In the Money	$0.00In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$68.10In the Money	$70.90In the Money	$0.00In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$63.20In the Money	$66.30In the Money	$0.00In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$58.10In the Money	$60.40In the Money	$0.00In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$53.10In the Money	$56.50In the Money	$0.00In 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	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money
ADIIn the Money	$48.70In the Money	$50.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	ADIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	313Out of the Money
ADIIn the Money	$43.10In the Money	$45.50In the Money	$0.00In 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	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADIIn the Money	$38.60In the Money	$40.30In the Money	$0.00In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADIIn the Money	$33.20In the Money	$36.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	ADIOut of the Money	---Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADIIn the Money	$28.30In the Money	$30.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	ADIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$23.20In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	ADIOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	25Out of the Money	194Out of the Money
ADIIn the Money	$20.90In the Money	$24.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$202.50	ADIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ADIIn the Money	$18.90In the Money	$20.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	ADIOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	25Out of the Money
ADIIn the Money	$16.50In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$207.50	ADIOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADIIn the Money	$14.40In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	ADIOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.31Out of the Money	$0.14Out of the Money	31Out of the Money	17Out of the Money
ADIIn the Money	$12.10In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$212.50	ADIOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADIIn the Money	$9.00In the Money	$10.70In the Money	$9.89In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$215.00	ADIOut of the Money	$0.65Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$0.39Out of the Money	458Out of the Money	771Out of the Money
ADIIn the Money	$8.00In the Money	$8.50In the Money	$14.27In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$217.50	ADIOut of the Money	$0.95Out of the Money	$1.10Out of the Money	$1.05Out of the Money	$0.55Out of the Money	52Out of the Money	78Out of the Money
ADIIn the Money	$6.00In the Money	$6.50In the Money	$8.62In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$220.00	ADIOut of the Money	$1.45Out of the Money	$1.65Out of the Money	$1.58Out of the Money	$0.76Out of the Money	81Out of the Money	87Out of the Money
ADIUnderlying issue's last price	$4.40Underlying issue's last price	$4.70Underlying issue's last price	$4.80Underlying issue's last price	$-6.87Underlying issue's last price	1Underlying issue's last price	4Underlying issue's last price	Filter Table By Strike Price of$222.50Underlying issue's last price	ADIUnderlying issue's last price	$2.25Underlying issue's last price	$2.45Underlying issue's last price	$2.44Underlying issue's last price	$1.33Underlying issue's last price	11Underlying issue's last price	43Underlying issue's last price
ADINear the Money	$3.00Near the Money	$3.30Near the Money	$2.90Near the Money	$-4.25Near the Money	4Near the Money	16Near the Money	Filter Table By Strike Price of$225.00	ADIIn the Money	$3.20In the Money	$3.60In the Money	$3.20In the Money	$1.37In the Money	38In the Money	749In the Money
ADINear the Money	$1.95Near the Money	$2.10Near the Money	$2.00Near the Money	$-5.80Near the Money	60Near the Money	53Near the Money	Filter Table By Strike Price of$227.50	ADIIn the Money	$4.60In the Money	$5.00In the Money	$3.55In the Money	$0.29In the Money	1In the Money	11In the Money
ADIOut of the Money	$1.15Out of the Money	$1.35Out of the Money	$1.50Out of the Money	$-1.80Out of the Money	54Out of the Money	92Out of the Money	Filter Table By Strike Price of$230.00	ADIIn the Money	$6.30In the Money	$6.80In the Money	$7.20In the Money	$2.60In the Money	4In the Money	22In the Money
ADIOut of the Money	$0.60Out of the Money	$0.80Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$232.50	ADIIn the Money	$8.20In the Money	$8.70In the Money	$4.20In the Money	$0.00In the Money	---In the Money	31In the Money
ADIOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.37Out of the Money	$-0.75Out of the Money	5Out of the Money	92Out of the Money	Filter Table By Strike Price of$235.00	ADIIn the Money	$10.40In the Money	$11.40In the Money	$11.40In the Money	$6.80In the Money	2In the Money	15In the Money
ADIOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.75Out of the Money	12Out of the Money	26Out of the Money	Filter Table By Strike Price of$237.50	ADIIn the Money	$12.60In the Money	$13.70In the Money	$6.80In the Money	$0.00In the Money	---In the Money	1In the Money
ADIOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.30Out of the Money	11Out of the Money	199Out of the Money	Filter Table By Strike Price of$240.00	ADIIn the Money	$14.60In the Money	$16.90In the Money	$11.99In the Money	$0.00In the Money	---In the Money	14In the Money
ADIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$242.50	ADIIn the Money	$16.80In the Money	$19.20In the Money	$9.60In the Money	$0.00In the Money	---In the Money	1In the Money
ADIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$245.00	ADIIn the Money	$19.30In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$247.50	ADIIn the Money	$21.80In the Money	$24.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$250.00	ADIIn the Money	$24.50In the Money	$26.80In 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	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$255.00	ADIIn the Money	$29.40In the Money	$32.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	ADIIn the Money	$33.60In the Money	$37.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.30Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$265.00	ADIIn the Money	$38.50In the Money	$42.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.30Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$270.00	ADIIn the Money	$43.60In the Money	$47.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$275.00	ADIIn the Money	$49.20In the Money	$51.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$280.00	ADIIn the Money	$54.30In the Money	$57.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	ADIIn the Money	$58.50In the Money	$62.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	ADIIn the Money	$63.50In the Money	$67.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$295.00	ADIIn the Money	$68.50In the Money	$72.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	ADIIn the Money	$73.50In the Money	$77.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$305.00	ADIIn the Money	$79.00In the Money	$81.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	ADIIn the Money	$83.60In the Money	$86.30In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)