Stocks Options

LAST PRICE
206.3500
TODAY'S CHANGE (%)
Trending Down-5.8900 (-2.7752%)

Bid / Lots
206.3600/ 1
Ask / Lots
208.7900/ 1
Open / Previous Close
208.7700 / 212.2400
Day Range
Low 205.4000
High 210.3800
52 Week Range
Low 178.6600
High 244.1400
Volume
3,880,962
above 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 31.422

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADIIn the Money	$84.50In the Money	$88.20In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
ADIIn the Money	$79.50In the Money	$83.20In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADIIn the Money	$74.50In the Money	$78.30In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$69.50In the Money	$73.20In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$64.50In the Money	$68.20In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$59.50In the Money	$63.20In 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	$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	$54.50In the Money	$58.20In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$49.40In the Money	$53.30In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$44.50In the Money	$48.30In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$39.50In the Money	$43.20In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$34.50In the Money	$38.20In 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	$0.65Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADIIn the Money	$29.60In the Money	$33.30In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$24.60In the Money	$28.40In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$19.70In the Money	$23.30In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$187.50	ADIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$15.30In 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$190.00	ADIOut of the Money	---Out of the Money	$0.65Out of the Money	$0.33Out of the Money	$0.16Out of the Money	6Out of the Money	27Out of the Money
ADIIn the Money	$12.50In the Money	$15.80In 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	$0.15Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$11.30In the Money	$12.60In the Money	$12.85In the Money	$12.85In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$195.00	ADIOut of the Money	---Out of the Money	$0.90Out of the Money	$0.40Out of the Money	$0.16Out of the Money	1Out of the Money	38Out of the Money
ADIIn the Money	$9.30In the Money	$10.60In 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	$0.85Out of the Money	$1.85Out of the Money	$0.78Out of the Money	$0.38Out of the Money	4Out of the Money	2Out of the Money
ADIIn the Money	$7.10In the Money	$8.60In 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	$1.20Out of the Money	$1.60Out of the Money	$1.63Out of the Money	$1.13Out of the Money	43Out of the Money	40Out of the Money
ADIIn the Money	$5.80In the Money	$6.30In the Money	$6.30In the Money	$6.30In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$202.50	ADIOut of the Money	$1.90Out of the Money	$2.30Out of the Money	$2.35Out of the Money	$1.30Out of the Money	4Out of the Money	28Out of the Money
ADIUnderlying issue's last price	$4.30Underlying issue's last price	$4.70Underlying issue's last price	$4.30Underlying issue's last price	$4.30Underlying issue's last price	9Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$205.00Underlying issue's last price	ADIUnderlying issue's last price	$2.85Underlying issue's last price	$3.30Underlying issue's last price	$3.15Underlying issue's last price	$1.85Underlying issue's last price	87Underlying issue's last price	76Underlying issue's last price
ADINear the Money	$3.00Near the Money	$3.40Near the Money	$3.20Near the Money	$-10.00Near the Money	6Near the Money	1Near the Money	Filter Table By Strike Price of$207.50	ADIIn the Money	$4.00In the Money	$4.40In the Money	$4.27In the Money	$2.17In the Money	33In the Money	47In the Money
ADIOut of the Money	$1.90Out of the Money	$2.40Out of the Money	$2.45Out of the Money	$-3.15Out of the Money	24Out of the Money	3Out of the Money	Filter Table By Strike Price of$210.00	ADIIn the Money	$5.30In the Money	$6.20In the Money	$6.00In the Money	$3.00In the Money	33In the Money	417In the Money
ADIOut of the Money	$1.15Out of the Money	$1.45Out of the Money	$1.40Out of the Money	$-2.80Out of the Money	19Out of the Money	2Out of the Money	Filter Table By Strike Price of$212.50	ADIIn the Money	$7.10In the Money	$8.20In the Money	$6.50In the Money	$2.49In the Money	16In the Money	71In the Money
ADIOut of the Money	$0.65Out of the Money	$1.00Out of the Money	$0.96Out of the Money	$-1.99Out of the Money	21Out of the Money	18Out of the Money	Filter Table By Strike Price of$215.00	ADIIn the Money	$9.10In the Money	$10.20In the Money	$9.88In the Money	$4.48In the Money	11In the Money	71In the Money
ADIOut of the Money	$0.45Out of the Money	$0.75Out of the Money	$0.62Out of the Money	$-1.53Out of the Money	23Out of the Money	13Out of the Money	Filter Table By Strike Price of$217.50	ADIIn the Money	$11.00In the Money	$12.50In the Money	$11.78In the Money	$5.22In the Money	2In the Money	90In the Money
ADIOut of the Money	$0.25Out of the Money	$1.10Out of the Money	$0.36Out of the Money	$-0.92Out of the Money	27Out of the Money	58Out of the Money	Filter Table By Strike Price of$220.00	ADIIn the Money	$13.30In the Money	$14.20In the Money	$14.13In the Money	$4.73In the Money	16In the Money	92In the Money
ADIOut of the Money	$0.20Out of the Money	$0.50Out of the Money	$0.24Out of the Money	$-0.51Out of the Money	51Out of the Money	55Out of the Money	Filter Table By Strike Price of$222.50	ADIIn the Money	$15.80In the Money	$17.40In the Money	$15.85In the Money	$9.45In the Money	52In the Money	37In the Money
ADIOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$-0.58Out of the Money	51Out of the Money	47Out of the Money	Filter Table By Strike Price of$225.00	ADIIn the Money	$18.00In the Money	$19.70In the Money	$18.35In the Money	$6.20In the Money	50In the Money	43In the Money
ADIOut of the Money	---Out of the Money	$0.55Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$227.50	ADIIn the Money	$19.60In the Money	$23.10In the Money	$5.30In the Money	$0.00In the Money	---In the Money	11In the Money
ADIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$-0.30Out of the Money	7Out of the Money	100Out of the Money	Filter Table By Strike Price of$230.00	ADIIn the Money	$22.70In the Money	$25.70In the Money	$17.50In the Money	$0.00In the Money	---In the Money	26In the Money
ADIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$232.50	ADIIn the Money	$24.50In the Money	$28.10In the Money	$18.79In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money	Filter Table By Strike Price of$235.00	ADIIn the Money	$27.00In the Money	$30.70In the Money	$10.30In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.65Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$237.50	ADIIn the Money	$29.50In the Money	$33.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.15Out of the Money	4Out of the Money	58Out of the Money	Filter Table By Strike Price of$240.00	ADIIn the Money	$32.00In the Money	$35.70In the Money	$21.51In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$242.50	ADIIn the Money	$34.50In the Money	$38.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.33Out of the Money	$0.26Out of the Money	10Out of the Money	342Out of the Money	Filter Table By Strike Price of$245.00	ADIIn the Money	$37.00In the Money	$40.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.65Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$247.50	ADIIn the Money	$39.50In the Money	$43.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$2.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money	Filter Table By Strike Price of$250.00	ADIIn the Money	$42.00In the Money	$45.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.45Out 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$252.50	ADIIn the Money	$44.50In the Money	$48.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.95Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$255.00	ADIIn the Money	$47.00In the Money	$50.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money	Filter Table By Strike Price of$260.00	ADIIn the Money	$52.00In the Money	$55.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.00Out 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	$57.00In the Money	$60.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.95Out of the Money	$0.96Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$270.00	ADIIn the Money	$62.00In the Money	$65.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.00Out 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	$67.00In the Money	$70.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.00Out 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$280.00	ADIIn the Money	$72.00In the Money	$75.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.00Out 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	$77.00In the Money	$80.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.00Out 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	$82.00In the Money	$85.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.00Out 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	$87.00In the Money	$90.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.00Out 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	$92.00In the Money	$95.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.00Out 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	$97.00In the Money	$100.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.00Out 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	$102.00In the Money	$105.70In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)