Stocks Options

LAST PRICE
231.1900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
226.4900/ 2
Ask / Lots
231.1800/ 2
Open / Previous Close
0.0000 / 231.1900
Day Range
---
52 Week Range
Low 154.9900
High 241.8800
Volume
1,464
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 26.865

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ADIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money
ADIIn the Money	---In the Money	---In the Money	$69.90In 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	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ADIIn the Money	---In the Money	---In the Money	$130.58In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money
ADIIn the Money	---In the Money	---In 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	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ADIIn the Money	---In the Money	---In the Money	$120.69In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ADIIn the Money	---In the Money	---In the Money	$116.00In 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	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
ADIIn the Money	---In the Money	---In the Money	$110.30In 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	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
ADIIn the Money	---In the Money	---In the Money	$46.80In 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	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money
ADIIn the Money	---In the Money	---In the Money	$102.70In 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	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
ADIIn the Money	---In the Money	---In the Money	$95.00In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	473Out of the Money
ADIIn the Money	---In the Money	---In the Money	$90.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
ADIIn the Money	---In the Money	---In the Money	$93.90In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$145.00	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	647Out of the Money
ADIIn the Money	---In the Money	---In the Money	$80.60In 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	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	691Out of the Money
ADIIn the Money	---In the Money	---In the Money	$74.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$155.00	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,025Out of the Money
ADIIn the Money	---In the Money	---In the Money	$69.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$160.00	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,174Out of the Money
ADIIn the Money	---In the Money	---In the Money	$64.30In 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	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,040Out of the Money
ADIIn the Money	---In the Money	---In the Money	$59.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$170.00	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,355Out of the Money
ADIIn the Money	---In the Money	---In the Money	$55.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$175.00	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,046Out of the Money
ADIIn the Money	---In the Money	---In the Money	$49.50In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	472Out of the Money
ADIIn the Money	---In the Money	---In the Money	$44.90In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	940Out of the Money
ADIIn the Money	---In the Money	---In the Money	$40.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$190.00	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,950Out of the Money
ADIIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
ADIIn the Money	---In the Money	---In the Money	$36.37In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$195.00	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,710Out of the Money
ADIIn the Money	---In the Money	---In 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	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
ADIIn the Money	---In the Money	---In the Money	$31.50In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$200.00	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1,993Out of the Money
ADIIn the Money	---In the Money	---In 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	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ADIIn the Money	---In the Money	---In the Money	$26.00In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
ADIIn the Money	---In the Money	---In the Money	$25.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$207.50	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	298Out of the Money
ADIIn the Money	---In the Money	---In the Money	$21.50In the Money	$0.00In the Money	---In the Money	5,334In the Money	Filter Table By Strike Price of$210.00	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,728Out of the Money
ADIIn the Money	---In the Money	---In the Money	$8.00In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$212.50	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,425Out of the Money
ADIIn the Money	---In the Money	---In the Money	$22.49In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$215.00	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	829Out of the Money
ADIIn the Money	---In the Money	---In the Money	$17.75In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$217.50	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2,519Out of the Money
ADIIn the Money	---In the Money	---In the Money	$11.30In the Money	$0.00In the Money	---In the Money	8,069In the Money	Filter Table By Strike Price of$220.00	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1,263Out of the Money
ADIIn the Money	---In the Money	---In the Money	$11.70In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$222.50	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money
ADIIn the Money	---In the Money	---In the Money	$15.62In the Money	$0.00In the Money	---In the Money	191In the Money	Filter Table By Strike Price of$225.00	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	347Out of the Money
ADIIn the Money	---In the Money	---In the Money	$4.78In the Money	$0.00In the Money	---In the Money	142In the Money	Filter Table By Strike Price of$227.50	ADIOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	396Out of the Money
ADIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.61Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5,804Underlying issue's last price	Filter Table By Strike Price of$230.00Underlying issue's last price	ADIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.98Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4,795Underlying issue's last price
ADINear the Money	---Near the Money	---Near the Money	$2.22Near the Money	$0.00Near the Money	---Near the Money	475Near the Money	Filter Table By Strike Price of$232.50	ADIIn the Money	---In the Money	---In the Money	$3.30In the Money	$0.00In the Money	---In the Money	831In the Money
ADIOut of the Money	---Out of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	---Out of the Money	554Out of the Money	Filter Table By Strike Price of$235.00	ADIIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	746In the Money
ADIOut of the Money	---Out of the Money	---Out of the Money	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	520Out of the Money	Filter Table By Strike Price of$237.50	ADIIn the Money	---In the Money	---In the Money	$7.20In the Money	$0.00In the Money	---In the Money	317In the Money
ADIOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1,563Out of the Money	Filter Table By Strike Price of$240.00	ADIIn the Money	---In the Money	---In the Money	$8.58In the Money	$0.00In the Money	---In the Money	617In the Money
ADIOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money	Filter Table By Strike Price of$242.50	ADIIn the Money	---In the Money	---In the Money	$9.69In the Money	$0.00In the Money	---In the Money	29In the Money
ADIOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	887Out of the Money	Filter Table By Strike Price of$245.00	ADIIn the Money	---In the Money	---In the Money	$14.88In the Money	$0.00In the Money	---In the Money	8In the Money
ADIOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$247.50	ADIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	867Out of the Money	Filter Table By Strike Price of$250.00	ADIIn the Money	---In the Money	---In the Money	$20.75In the Money	$0.00In the Money	---In the Money	1In the Money
ADIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	313Out of the Money	Filter Table By Strike Price of$252.50	ADIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$255.00	ADIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	---Out 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$257.50	ADIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money	Filter Table By Strike Price of$260.00	ADIIn the Money	---In the Money	---In the Money	$25.55In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	---Out 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$265.00	ADIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$270.00	ADIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	---Out 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$275.00	ADIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$280.00	ADIIn the Money	---In the Money	---In the Money	$100.50In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$290.00	ADIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money	Filter Table By Strike Price of$300.00	ADIIn the Money	---In the Money	---In the Money	$103.75In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)