Stocks Options

LAST PRICE
227.3775
TODAY'S CHANGE (%)
Trending Up1.3675 (0.6051%)

Bid / Lots
227.2900/ 2
Ask / Lots
227.4800/ 2
Open / Previous Close
228.6400 / 226.0100
Day Range
Low 226.8200
High 230.8000
52 Week Range
Low 154.9900
High 244.1400
Volume
1,114,447
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 31.074

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADIIn the Money	$106.50In the Money	$109.10In 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	$101.20In 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	$95.90In 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	$94.10In 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	$85.70In the Money	$88.90In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$81.30In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$76.50In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$71.20In the Money	$74.00In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$66.50In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$61.60In the Money	$63.90In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
ADIIn the Money	$56.60In the Money	$59.10In the Money	$50.50In the Money	$0.00In the Money	---In the Money	5In 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	15Out of the Money
ADIIn the Money	$51.50In 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	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADIIn the Money	$45.70In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ADIIn the Money	$40.90In the Money	$44.20In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ADIIn the Money	$36.20In the Money	$39.20In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADIIn the Money	$33.60In the Money	$36.70In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$31.20In the Money	$34.10In the Money	$26.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$195.00	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	7Out of the Money
ADIIn the Money	$29.00In the Money	$31.70In 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	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADIIn the Money	$26.30In the Money	$29.20In 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	$-0.15Out of the Money	1Out of the Money	488Out of the Money
ADIIn the Money	$23.80In the Money	$25.70In 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	$0.15Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADIIn the Money	$21.60In the Money	$23.80In the Money	$13.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$205.00	ADIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.05Out of the Money	9Out of the Money	12Out of the Money
ADIIn the Money	$18.60In the Money	$21.00In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.55Out of the Money	7Out of the Money	1Out of the Money
ADIIn the Money	$16.90In the Money	$18.70In the Money	$18.57In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$210.00	ADIOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	11Out of the Money	26Out of the Money
ADIIn the Money	$14.20In the Money	$16.40In the Money	$13.81In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$212.50	ADIOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	619Out of the Money
ADIIn the Money	$12.00In the Money	$13.20In the Money	$13.42In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$215.00	ADIOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.15Out of the Money	3Out of the Money	90Out of the Money
ADIIn the Money	$10.10In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$217.50	ADIOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.24Out of the Money	$-0.26Out of the Money	5Out of the Money	30Out of the Money
ADIIn the Money	$7.90In the Money	$8.30In the Money	$9.60In the Money	$2.04In the Money	20In the Money	10In the Money	Filter Table By Strike Price of$220.00	ADIOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.42Out of the Money	$-0.43Out of the Money	14Out of the Money	54Out of the Money
ADIIn the Money	$5.80In the Money	$6.10In the Money	$5.00In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$222.50	ADIOut of the Money	$0.80Out of the Money	$0.95Out of the Money	$0.90Out of the Money	$-0.75Out of the Money	32Out of the Money	29Out of the Money
ADIUnderlying issue's last price	$3.90Underlying issue's last price	$4.20Underlying issue's last price	$5.00Underlying issue's last price	$2.05Underlying issue's last price	5Underlying issue's last price	27Underlying issue's last price	Filter Table By Strike Price of$225.00Underlying issue's last price	ADIUnderlying issue's last price	$1.40Underlying issue's last price	$1.60Underlying issue's last price	$1.10Underlying issue's last price	$-1.30Underlying issue's last price	25Underlying issue's last price	50Underlying issue's last price
ADINear the Money	$2.45Near the Money	$2.70Near the Money	$2.62Near the Money	$0.73Near the Money	13Near the Money	41Near the Money	Filter Table By Strike Price of$227.50	ADIIn the Money	$2.40In the Money	$2.65In the Money	$3.92In the Money	$0.00In the Money	---In the Money	18In the Money
ADINear the Money	$1.40Near the Money	$1.60Near the Money	$1.72Near the Money	$0.57Near the Money	21Near the Money	72Near the Money	Filter Table By Strike Price of$230.00	ADIIn the Money	$3.80In the Money	$4.10In the Money	$3.50In the Money	$-2.10In the Money	2In the Money	30In the Money
ADIOut of the Money	$0.75Out of the Money	$0.90Out of the Money	$1.10Out of the Money	$0.45Out of the Money	23Out of the Money	14Out of the Money	Filter Table By Strike Price of$232.50	ADIIn the Money	$5.60In the Money	$6.00In the Money	$6.85In the Money	$0.00In the Money	---In the Money	5In the Money
ADIOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$0.20Out of the Money	59Out of the Money	183Out of the Money	Filter Table By Strike Price of$235.00	ADIIn the Money	$7.70In the Money	$8.10In the Money	$9.85In the Money	$0.00In the Money	---In the Money	2In the Money
ADIOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	15Out of the Money	67Out of the Money	Filter Table By Strike Price of$237.50	ADIIn the Money	$10.00In the Money	$10.70In the Money	$12.19In the Money	$0.00In the Money	---In the Money	18In the Money
ADIOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.15Out of the Money	1Out of the Money	148Out of the Money	Filter Table By Strike Price of$240.00	ADIIn the Money	$12.40In the Money	$12.90In the Money	$7.83In the Money	$0.00In the Money	---In the Money	5In the Money
ADIOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$-0.05Out of the Money	2Out of the Money	83Out of the Money	Filter Table By Strike Price of$242.50	ADIIn the Money	$14.80In the Money	$15.70In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,004Out of the Money	Filter Table By Strike Price of$245.00	ADIIn the Money	$16.50In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	3Out of the Money	1Out of the Money	Filter Table By Strike Price of$247.50	ADIIn the Money	$19.40In the Money	$20.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.55Out of the Money	3Out of the Money	24Out of the Money	Filter Table By Strike Price of$250.00	ADIIn the Money	$21.00In the Money	$23.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	3Out of the Money	5Out of the Money	Filter Table By Strike Price of$255.00	ADIIn the Money	$26.30In the Money	$28.70In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$260.00	ADIIn the Money	$31.10In the Money	$33.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$265.00	ADIIn the Money	$36.20In the Money	$38.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.50Out 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$270.00	ADIIn the Money	$41.60In the Money	$43.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.50Out 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	$46.20In the Money	$48.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$280.00	ADIIn the Money	$51.20In the Money	$53.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.50Out 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	$56.20In 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	$0.50Out 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	$63.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.50Out 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	$66.40In the Money	$68.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.50Out 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	$74.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.50Out 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	$79.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.50Out 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	$81.40In the Money	$84.60In 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 27, 2024)

Put Options (expires Friday September 27, 2024)