Stocks Options

LAST PRICE
227.7500
TODAY'S CHANGE (%)
Trending Down-4.3000 (-1.8530%)

Bid / Lots
227.7000/ 2
Ask / Lots
227.8500/ 2
Open / Previous Close
228.9000 / 232.0500
Day Range
Low 226.6600
High 230.4300
52 Week Range
Low 154.9900
High 244.1400
Volume
1,403,608
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 31.057

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	$106.20In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$101.00In the Money	$104.10In 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	$96.20In the Money	$99.10In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$91.10In the Money	$93.80In 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	$86.00In the Money	$89.10In 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	$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	$81.00In the Money	$84.10In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADIIn the Money	$76.10In the Money	$78.80In 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	$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	$71.10In the Money	$74.10In 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	$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	$66.10In the Money	$69.10In 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	$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	$61.00In the Money	$64.00In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$56.10In the Money	$59.10In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	212Out of the Money	212Out of the Money
ADIIn the Money	$51.20In the Money	$54.10In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	348Out of the Money	348Out of the Money
ADIIn the Money	$46.10In the Money	$49.10In 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	$41.10In the Money	$44.10In 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	$36.10In the Money	$39.10In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADIIn the Money	$31.20In the Money	$34.30In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$26.20In the Money	$29.10In 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	20Out of the Money	194Out of the Money
ADIIn the Money	$24.30In the Money	$26.70In 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	$0.10Out of the Money	$0.06Out of the Money	$-0.25Out of the Money	40Out of the Money	4Out of the Money
ADIIn the Money	$22.20In the Money	$23.60In 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	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	8Out of the Money	18Out of the Money
ADIIn the Money	$19.50In the Money	$21.30In 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	---Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.47Out of the Money	1Out of the Money	5Out of the Money
ADIIn the Money	$17.00In the Money	$18.80In 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	$0.10Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.27Out of the Money	8Out of the Money	11Out of the Money
ADIIn the Money	$15.10In the Money	$15.90In 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	$0.15Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$-0.22Out of the Money	3Out of the Money	12Out of the Money
ADIIn the Money	$12.60In the Money	$14.40In 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	$0.25Out of the Money	$0.35Out of the Money	$0.31Out of the Money	$0.05Out of the Money	315Out of the Money	1,007Out of the Money
ADIIn the Money	$10.70In the Money	$11.10In 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	$0.45Out of the Money	$0.55Out of the Money	$0.50Out of the Money	$0.22Out of the Money	5Out of the Money	76Out of the Money
ADIIn the Money	$8.50In the Money	$9.00In the Money	$8.62In the Money	$-5.69In the Money	6In the Money	11In the Money	Filter Table By Strike Price of$220.00	ADIOut of the Money	$0.70Out of the Money	$0.85Out of the Money	$0.82Out of the Money	$0.24Out of the Money	6Out of the Money	86Out of the Money
ADIIn the Money	$6.50In the Money	$7.70In the Money	$11.67In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$222.50	ADIOut of the Money	$1.15Out of the Money	$1.35Out of the Money	$1.11Out of the Money	$0.43Out of the Money	21Out of the Money	49Out of the Money
ADIIn the Money	$4.70In the Money	$5.00In the Money	$7.15In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$225.00	ADINear the Money	$1.85Near the Money	$2.05Near the Money	$1.83Near the Money	$0.49Near the Money	319Near the Money	995Near the Money
ADIUnderlying issue's last price	$3.20Underlying issue's last price	$3.50Underlying issue's last price	$7.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	53Underlying issue's last price	Filter Table By Strike Price of$227.50Underlying issue's last price	ADIUnderlying issue's last price	$2.85Underlying issue's last price	$3.10Underlying issue's last price	$3.26Underlying issue's last price	$1.43Underlying issue's last price	13Underlying issue's last price	20Underlying issue's last price
ADINear the Money	$2.10Near the Money	$2.30Near the Money	$2.28Near the Money	$-3.12Near the Money	30Near the Money	74Near the Money	Filter Table By Strike Price of$230.00	ADIIn the Money	$4.10In the Money	$4.50In the Money	$4.60In the Money	$1.90In the Money	7In the Money	23In the Money
ADIOut of the Money	$1.25Out of the Money	$1.45Out of the Money	$1.40Out of the Money	$-2.82Out of the Money	3Out of the Money	16Out of the Money	Filter Table By Strike Price of$232.50	ADIIn the Money	$5.80In the Money	$6.10In the Money	$3.50In the Money	$0.00In the Money	---In the Money	31In the Money
ADIOut of the Money	$0.70Out of the Money	$0.85Out of the Money	$1.12Out of the Money	$-1.48Out of the Money	37Out of the Money	74Out of the Money	Filter Table By Strike Price of$235.00	ADIIn the Money	$7.70In the Money	$8.10In the Money	$4.60In the Money	$0.00In the Money	---In the Money	15In the Money
ADIOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.95Out of the Money	$-0.85Out of the Money	2Out of the Money	24Out of the Money	Filter Table By Strike Price of$237.50	ADIIn the Money	$9.60In the Money	$10.20In the Money	$6.80In the Money	$0.00In the Money	---In the Money	1In the Money
ADIOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.40Out of the Money	$-0.45Out of the Money	14Out of the Money	206Out of the Money	Filter Table By Strike Price of$240.00	ADIIn the Money	$10.90In the Money	$12.70In the Money	$11.99In the Money	$0.00In the Money	---In the Money	14In the Money
ADIOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.65Out of the Money	9Out of the Money	81Out of the Money	Filter Table By Strike Price of$242.50	ADIIn the Money	$13.50In the Money	$15.50In the Money	$9.60In the Money	$0.00In the Money	---In the Money	1In the Money
ADIOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$-0.30Out of the Money	603Out of the Money	625Out of the Money	Filter Table By Strike Price of$245.00	ADIIn the Money	$16.70In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.25Out 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	$19.50In the Money	$20.50In 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	$0.06Out of the Money	$-0.90Out of the Money	10Out of the Money	14Out of the Money	Filter Table By Strike Price of$250.00	ADIIn the Money	$21.80In the Money	$24.30In 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	$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	$26.10In the Money	$28.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.25Out 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	$31.10In the Money	$34.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.75Out 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	$36.30In the Money	$39.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.75Out 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	$41.10In the Money	$44.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.75Out 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	$46.30In the Money	$48.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.75Out 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	$50.90In the Money	$54.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.75Out 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	$55.90In the Money	$58.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.75Out 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	$61.10In the Money	$63.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.75Out 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	$66.10In the Money	$68.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.75Out 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	$71.00In the Money	$73.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.75Out 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	$76.10In the Money	$79.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.75Out 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	$81.20In the Money	$83.80In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)