Stocks Options

LAST PRICE
219.5500
TODAY'S CHANGE (%)
Trending Down-0.9200 (-0.4173%)

Bid / Lots
217.2500/ 1
Ask / Lots
221.4500/ 1
Open / Previous Close
220.4900 / 220.4700
Day Range
Low 215.9000
High 220.8500
52 Week Range
Low 170.0950
High 244.1400
Volume
2,592,627
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 31.515

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADIIn the Money	$112.50In the Money	$115.70In 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	$0.30Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	4Out of the Money	4Out of the Money
ADIIn the Money	$107.50In the Money	$110.50In the Money	$0.00In 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	$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	$102.50In the Money	$105.70In the Money	$0.00In 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	$0.30Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$97.50In the Money	$100.70In 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	$0.10Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADIIn the Money	$92.50In the Money	$95.70In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ADIIn the Money	$87.50In the Money	$90.70In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADIIn the Money	$82.50In the Money	$85.60In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$77.60In the Money	$80.70In the Money	$86.26In 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	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADIIn the Money	$72.50In the Money	$75.70In the Money	$81.04In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$145.00	ADIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADIIn the Money	$67.50In the Money	$70.70In the Money	$85.99In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$150.00	ADIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ADIIn the Money	$62.70In the Money	$65.80In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$57.60In the Money	$60.80In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADIIn the Money	$52.70In the Money	$55.80In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ADIIn the Money	$47.80In the Money	$50.80In 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	$0.15Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADIIn the Money	$42.60In the Money	$45.80In the Money	$51.20In 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	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
ADIIn the Money	$37.60In the Money	$40.70In the Money	$44.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$180.00	ADIOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	83Out of the Money
ADIIn the Money	$32.70In the Money	$35.80In the Money	$46.20In 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	$0.35Out of the Money	$0.07Out of the Money	$0.02Out of the Money	65Out of the Money	427Out of the Money
ADIIn the Money	$27.70In the Money	$30.90In the Money	$43.24In the Money	$0.00In the Money	---In the Money	2In 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	8Out of the Money	393Out of the Money
ADIIn the Money	$23.00In the Money	$25.70In the Money	$33.19In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$195.00	ADIOut of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	793Out of the Money
ADIIn the Money	$19.00In the Money	$20.80In the Money	$17.70In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$200.00	ADIOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	509Out of the Money
ADIIn the Money	$15.80In the Money	$18.30In the Money	$16.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$202.50	ADIOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ADIIn the Money	$14.00In 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$205.00	ADIOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.03Out of the Money	1Out of the Money	88Out of the Money
ADIIn the Money	$11.70In the Money	$13.00In 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	$0.20Out of the Money	$0.40Out of the Money	$0.45Out of the Money	$0.03Out of the Money	4Out of the Money	13Out of the Money
ADIIn the Money	$9.90In the Money	$10.70In the Money	$7.95In the Money	$-1.85In the Money	1In the Money	94In the Money	Filter Table By Strike Price of$210.00	ADIOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.53Out of the Money	$-0.09Out of the Money	25Out of the Money	1,941Out of the Money
ADIIn the Money	$7.60In the Money	$8.20In the Money	$13.90In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$212.50	ADIOut of the Money	$0.55Out of the Money	$0.85Out of the Money	$1.10Out of the Money	$0.30Out of the Money	2Out of the Money	278Out of the Money
ADIIn the Money	$5.60In the Money	$6.20In the Money	$4.40In the Money	$-8.10In the Money	9In the Money	30In the Money	Filter Table By Strike Price of$215.00	ADIOut of the Money	$1.00Out of the Money	$1.30Out of the Money	$1.16Out of the Money	$-0.38Out of the Money	12Out of the Money	142Out of the Money
ADIUnderlying issue's last price	$3.90Underlying issue's last price	$4.30Underlying issue's last price	$4.00Underlying issue's last price	$-0.50Underlying issue's last price	18Underlying issue's last price	106Underlying issue's last price	Filter Table By Strike Price of$217.50Underlying issue's last price	ADIUnderlying issue's last price	$1.30Underlying issue's last price	$2.10Underlying issue's last price	$3.00Underlying issue's last price	$1.05Underlying issue's last price	3Underlying issue's last price	200Underlying issue's last price
ADINear the Money	$2.40Near the Money	$3.00Near the Money	$2.10Near the Money	$-1.30Near the Money	11Near the Money	511Near the Money	Filter Table By Strike Price of$220.00	ADIIn the Money	$2.80In the Money	$3.20In the Money	$3.91In the Money	$0.91In the Money	17In the Money	884In the Money
ADINear the Money	$1.45Near the Money	$1.95Near the Money	$0.92Near the Money	$-1.23Near the Money	8Near the Money	76Near the Money	Filter Table By Strike Price of$222.50	ADIIn the Money	$3.40In the Money	$4.70In the Money	$4.80In the Money	$0.50In the Money	2In the Money	149In the Money
ADIOut of the Money	$0.75Out of the Money	$1.05Out of the Money	$0.91Out of the Money	$-0.57Out of the Money	24Out of the Money	210Out of the Money	Filter Table By Strike Price of$225.00	ADIIn the Money	$6.00In the Money	$6.70In the Money	$6.39In the Money	$0.00In the Money	---In the Money	316In the Money
ADIOut of the Money	$0.40Out of the Money	$0.60Out of the Money	$0.33Out of the Money	$-0.52Out of the Money	8Out of the Money	1,384Out of the Money	Filter Table By Strike Price of$227.50	ADIIn the Money	$8.20In the Money	$8.70In the Money	$5.37In the Money	$0.00In the Money	---In the Money	124In the Money
ADIOut of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.17Out of the Money	$-0.10Out of the Money	46Out of the Money	1,705Out of the Money	Filter Table By Strike Price of$230.00	ADIIn the Money	$10.10In the Money	$12.00In the Money	$11.20In the Money	$0.00In the Money	---In the Money	402In the Money
ADIOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$232.50	ADIIn the Money	$11.90In the Money	$14.50In the Money	$10.82In the Money	$0.00In the Money	---In the Money	63In the Money
ADIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	3Out of the Money	284Out of the Money	Filter Table By Strike Price of$235.00	ADIIn the Money	$13.70In the Money	$16.80In the Money	$9.15In the Money	$0.00In the Money	---In the Money	68In the Money
ADIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$237.50	ADIIn the Money	$16.70In the Money	$19.40In the Money	$10.67In the Money	$0.00In the Money	---In the Money	42In the Money
ADIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	850Out of the Money	Filter Table By Strike Price of$240.00	ADIIn the Money	$19.20In the Money	$21.90In the Money	$14.78In the Money	$0.00In the Money	---In the Money	91In the Money
ADIOut of the Money	---Out of the Money	$0.70Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$242.50	ADIIn the Money	$21.40In the Money	$24.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money	Filter Table By Strike Price of$245.00	ADIIn the Money	$23.70In the Money	$26.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.60Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money	Filter Table By Strike Price of$247.50	ADIIn the Money	$26.10In the Money	$29.40In 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	$-0.02Out of the Money	110Out of the Money	1,051Out of the Money	Filter Table By Strike Price of$250.00	ADIIn the Money	$28.70In the Money	$31.80In the Money	$16.80In 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	3Out of the Money	Filter Table By Strike Price of$252.50	ADIIn the Money	$31.20In the Money	$34.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$255.00	ADIIn the Money	$33.70In the Money	$36.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	2,583Out of the Money	Filter Table By Strike Price of$260.00	ADIIn the Money	$38.70In the Money	$41.90In the Money	$32.94In the Money	$0.00In the Money	---In the Money	9In the Money
ADIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$265.00	ADIIn the Money	$43.70In the Money	$46.90In the Money	$37.97In 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	$0.05Out of the Money	$-0.17Out of the Money	126Out of the Money	2,120Out of the Money	Filter Table By Strike Price of$270.00	ADIIn the Money	$48.70In the Money	$52.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.25Out 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$275.00	ADIIn the Money	$53.70In the Money	$56.90In 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	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$280.00	ADIIn the Money	$58.80In the Money	$61.80In 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$285.00	ADIIn the Money	$64.00In the Money	$66.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.05Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	ADIIn the Money	$68.70In the Money	$71.90In 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	$0.10Out of the Money	$0.10Out of the Money	192Out of the Money	---Out of the Money	Filter Table By Strike Price of$295.00	ADIIn the Money	$73.70In the Money	$77.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.05Out of the Money	24Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	ADIIn the Money	$78.70In the Money	$81.90In 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$305.00	ADIIn the Money	$83.50In the Money	$87.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.15Out 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$310.00	ADIIn the Money	$88.70In the Money	$92.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.20Out 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$320.00	ADIIn the Money	$98.50In the Money	$102.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.15Out 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$330.00	ADIIn the Money	$108.60In the Money	$112.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.15Out 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$340.00	ADIIn the Money	$118.50In the Money	$122.50In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)