Stocks Options

LAST PRICE
226.5600
TODAY'S CHANGE (%)
Trending Down-1.1700 (-0.5138%)

Bid / Lots
224.0200/ 1
Ask / Lots
227.0000/ 1
Open / Previous Close
224.6300 / 227.7300
Day Range
Low 224.4600
High 228.8400
52 Week Range
Low 154.9900
High 244.1400
Volume
2,087,713
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 31.122

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	$105.10In the Money	$107.70In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$100.10In the Money	$102.70In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$95.10In the Money	$97.60In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$90.20In the Money	$92.50In 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	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$85.10In the Money	$87.70In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$80.10In the Money	$82.70In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADIIn the Money	$74.60In the Money	$78.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$70.20In the Money	$72.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$65.20In the Money	$67.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$60.10In the Money	$62.70In 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	$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	$55.10In the Money	$57.80In 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	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money
ADIIn the Money	$49.60In the Money	$53.10In 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	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	313Out of the Money
ADIIn the Money	$44.70In the Money	$48.10In 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	$0.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADIIn the Money	$39.60In the Money	$43.10In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADIIn the Money	$34.60In the Money	$38.10In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADIIn the Money	$29.60In the Money	$33.10In 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	$24.70In the Money	$28.10In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
ADIIn the Money	$22.10In the Money	$25.60In 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	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ADIIn the Money	$19.70In the Money	$23.10In 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	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ADIIn the Money	$17.20In 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$207.50	ADIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADIIn the Money	$14.90In the Money	$18.20In 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	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
ADIIn the Money	$12.20In the Money	$16.00In 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	---Out of the Money	$0.05Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADIIn the Money	$9.60In the Money	$13.80In 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	---Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	392Out of the Money
ADIIn the Money	$7.30In the Money	$11.40In 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	---Out of the Money	$0.15Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
ADIIn the Money	$5.50In the Money	$7.60In the Money	$5.50In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$220.00	ADIOut of the Money	---Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-0.14Out of the Money	76Out of the Money	107Out of the Money
ADIIn the Money	$2.55In the Money	$6.00In the Money	$4.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$222.50	ADIOut of the Money	$0.30Out of the Money	$0.90Out of the Money	$1.04Out of the Money	$0.09Out of the Money	6Out of the Money	46Out of the Money
ADIUnderlying issue's last price	$2.35Underlying issue's last price	$3.40Underlying issue's last price	$2.65Underlying issue's last price	$-0.25Underlying issue's last price	7Underlying issue's last price	16Underlying issue's last price	Filter Table By Strike Price of$225.00Underlying issue's last price	ADIUnderlying issue's last price	$0.45Underlying issue's last price	$1.55Underlying issue's last price	$1.18Underlying issue's last price	$0.18Underlying issue's last price	695Underlying issue's last price	770Underlying issue's last price
ADINear the Money	$1.20Near the Money	$2.00Near the Money	$1.14Near the Money	$-0.86Near the Money	4Near the Money	56Near the Money	Filter Table By Strike Price of$227.50	ADIIn the Money	$1.55In the Money	$2.70In the Money	$3.50In the Money	$1.00In the Money	3In the Money	40In the Money
ADIOut of the Money	$0.30Out of the Money	$1.10Out of the Money	$0.70Out of the Money	$-1.36Out of the Money	4Out of the Money	93Out of the Money	Filter Table By Strike Price of$230.00	ADIIn the Money	$3.70In the Money	$4.50In the Money	$3.98In the Money	$0.40In the Money	64In the Money	20In the Money
ADIOut of the Money	$0.15Out of the Money	$0.60Out of the Money	$0.70Out of the Money	$-0.41Out of the Money	1Out of the Money	21Out of the Money	Filter Table By Strike Price of$232.50	ADIIn the Money	$4.70In the Money	$7.50In the Money	$7.01In the Money	$2.81In the Money	2In the Money	31In the Money
ADIOut of the Money	---Out of the Money	$0.45Out of the Money	$0.12Out of the Money	$-0.43Out of the Money	15Out of the Money	98Out of the Money	Filter Table By Strike Price of$235.00	ADIIn the Money	$6.40In the Money	$10.10In the Money	$11.60In the Money	$0.00In the Money	---In the Money	15In the Money
ADIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$237.50	ADIIn the Money	$9.60In the Money	$13.00In the Money	$6.80In the Money	$0.00In the Money	---In the Money	1In the Money
ADIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	10Out of the Money	194Out of the Money	Filter Table By Strike Price of$240.00	ADIIn the Money	$12.10In the Money	$15.50In the Money	$14.10In the Money	$2.11In the Money	4In the Money	4In the Money
ADIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$242.50	ADIIn the Money	$14.50In the Money	$17.90In the Money	$9.60In 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	$0.05Out of the Money	$-0.01Out of the Money	16Out of the Money	38Out of the Money	Filter Table By Strike Price of$245.00	ADIIn the Money	$17.00In the Money	$20.40In 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	$0.25Out 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	$22.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.45Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$250.00	ADIIn the Money	$22.00In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.70Out 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	$27.00In the Money	$30.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.35Out 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	$32.00In the Money	$35.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.90Out 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	$37.00In the Money	$40.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.35Out 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	$42.00In the Money	$45.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.90Out 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	$47.00In the Money	$50.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.95Out 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	$52.00In the Money	$55.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.95Out 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	$57.00In the Money	$60.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$2.15Out 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	$62.00In the Money	$65.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.35Out 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	$67.00In the Money	$70.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.35Out 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	$72.00In the Money	$75.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$2.15Out 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	$77.00In the Money	$80.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.35Out 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	$82.00In the Money	$85.50In 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)