Stocks Options

LAST PRICE
225.8000
TODAY'S CHANGE (%)
Trending Down-1.9700 (-0.8649%)

Bid / Lots
225.4000/ 2
Ask / Lots
226.2800/ 1
Open / Previous Close
226.5600 / 227.7700
Day Range
Low 224.7600
High 228.1200
52 Week Range
Low 166.7800
High 244.1400
Volume
3,426,964
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 31.456

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	$119.10In the Money	$122.70In 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	$1.40Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADIIn the Money	$114.10In the Money	$117.90In 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	$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	$109.30In the Money	$112.90In 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	$1.40Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$104.10In the Money	$107.90In 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	$1.00Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADIIn the Money	$99.10In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ADIIn the Money	$94.10In the Money	$97.90In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADIIn the Money	$89.10In the Money	$92.90In 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	$84.10In the Money	$87.90In 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	$1.15Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADIIn the Money	$79.10In the Money	$82.90In 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	$1.15Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADIIn the Money	$74.20In the Money	$78.00In 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	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ADIIn the Money	$69.20In the Money	$73.00In 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	$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	$64.10In the Money	$68.00In 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	$1.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADIIn the Money	$59.30In the Money	$63.00In 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	$1.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ADIIn the Money	$54.10In the Money	$58.00In 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	$1.15Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADIIn the Money	$49.10In the Money	$53.00In 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	$1.05Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
ADIIn the Money	$44.20In the Money	$48.00In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
ADIIn the Money	$39.20In the Money	$43.00In 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	$0.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	427Out of the Money
ADIIn the Money	$34.30In the Money	$38.00In 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	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	7Out of the Money	369Out of the Money
ADIIn the Money	$29.70In the Money	$33.00In 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	$0.60Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	790Out of the Money
ADIIn the Money	$24.30In the Money	$28.10In 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	$0.10Out of the Money	$0.70Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	506Out of the Money
ADIIn the Money	$22.00In the Money	$25.60In 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	$0.30Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ADIIn the Money	$19.50In the Money	$23.00In 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	$0.05Out of the Money	$0.70Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	1Out of the Money	88Out of the Money
ADIIn the Money	$17.30In the Money	$20.10In 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	$0.05Out of the Money	$0.30Out of the Money	$0.23Out of the Money	$-1.77Out of the Money	1Out of the Money	10Out of the Money
ADIIn the Money	$15.30In the Money	$18.00In the Money	$17.95In the Money	$0.00In the Money	---In the Money	94In the Money	Filter Table By Strike Price of$210.00	ADIOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.24Out of the Money	$-0.07Out of the Money	6Out of the Money	1,924Out of the Money
ADIIn the Money	$13.30In the Money	$14.50In 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	$0.20Out of the Money	$0.40Out of the Money	$0.31Out of the Money	$-0.12Out of the Money	5Out of the Money	29Out of the Money
ADIIn the Money	$9.60In the Money	$11.70In the Money	$12.50In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$215.00	ADIOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.48Out of the Money	$-0.13Out of the Money	9Out of the Money	92Out of the Money
ADIIn the Money	$8.50In the Money	$9.40In the Money	$9.30In the Money	$3.60In the Money	1In the Money	95In the Money	Filter Table By Strike Price of$217.50	ADIOut of the Money	$0.60Out of the Money	$0.85Out of the Money	$0.70Out of the Money	$-0.40Out of the Money	18Out of the Money	55Out of the Money
ADIIn the Money	$5.10In the Money	$7.30In the Money	$7.50In the Money	$-0.10In the Money	3In the Money	519In the Money	Filter Table By Strike Price of$220.00	ADIOut of the Money	$1.05Out of the Money	$1.20Out of the Money	$1.15Out of the Money	$-0.25Out of the Money	27Out of the Money	891Out of the Money
ADIIn the Money	$5.10In the Money	$5.30In the Money	$6.70In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$222.50	ADIOut of the Money	$1.65Out of the Money	$1.85Out of the Money	$1.90Out of the Money	$-0.19Out of the Money	8Out of the Money	150Out of the Money
ADIUnderlying issue's last price	$3.50Underlying issue's last price	$3.70Underlying issue's last price	$3.70Underlying issue's last price	$-2.10Underlying issue's last price	73Underlying issue's last price	96Underlying issue's last price	Filter Table By Strike Price of$225.00Underlying issue's last price	ADIUnderlying issue's last price	$2.55Underlying issue's last price	$2.70Underlying issue's last price	$2.60Underlying issue's last price	$-0.50Underlying issue's last price	46Underlying issue's last price	285Underlying issue's last price
ADINear the Money	$2.30Near the Money	$2.45Near the Money	$2.50Near the Money	$-1.70Near the Money	76Near the Money	323Near the Money	Filter Table By Strike Price of$227.50	ADIIn the Money	$3.90In the Money	$4.00In the Money	$3.80In the Money	$0.20In the Money	54In the Money	94In the Money
ADIOut of the Money	$1.40Out of the Money	$1.60Out of the Money	$1.50Out of the Money	$-1.35Out of the Money	73Out of the Money	1,701Out of the Money	Filter Table By Strike Price of$230.00	ADIIn the Money	$5.40In the Money	$6.00In the Money	$5.10In the Money	$0.00In the Money	---In the Money	402In the Money
ADIOut of the Money	$0.80Out of the Money	$1.00Out of the Money	$0.90Out of the Money	$-1.35Out of the Money	5Out of the Money	114Out of the Money	Filter Table By Strike Price of$232.50	ADIIn the Money	$7.30In the Money	$8.30In the Money	$7.00In the Money	$-0.06In the Money	5In the Money	63In the Money
ADIOut of the Money	---Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$-0.80Out of the Money	11Out of the Money	273Out of the Money	Filter Table By Strike Price of$235.00	ADIIn the Money	$9.40In the Money	$11.10In the Money	$9.15In the Money	$0.35In the Money	1In the Money	69In the Money
ADIOut of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$-0.55Out of the Money	1Out of the Money	62Out of the Money	Filter Table By Strike Price of$237.50	ADIIn the Money	$11.20In the Money	$12.60In the Money	$10.67In the Money	$0.00In the Money	---In the Money	42In the Money
ADIOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.35Out of the Money	24Out of the Money	841Out of the Money	Filter Table By Strike Price of$240.00	ADIIn the Money	$13.60In the Money	$14.70In the Money	$14.78In the Money	$1.93In the Money	2In the Money	92In the Money
ADIOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.14Out of the Money	$-0.31Out of the Money	1Out of the Money	8Out of the Money	Filter Table By Strike Price of$242.50	ADIIn the Money	$15.10In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	198Out of the Money	Filter Table By Strike Price of$245.00	ADIIn the Money	$17.40In 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	$0.55Out 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	$19.70In the Money	$23.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	$0.05Out of the Money	$0.65Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	1,050Out of the Money	Filter Table By Strike Price of$250.00	ADIIn the Money	$22.20In the Money	$26.10In the Money	$16.80In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.60Out 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	$24.90In the Money	$28.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.45Out 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	$27.20In the Money	$30.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.20Out of the Money	$0.45Out 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	$32.40In the Money	$35.80In the Money	$32.94In the Money	$0.00In the Money	---In the Money	9In the Money
ADIOut of the Money	---Out of the Money	$1.15Out 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	$37.30In the Money	$40.80In the Money	$37.97In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,122Out of the Money	Filter Table By Strike Price of$270.00	ADIIn the Money	$42.20In the Money	$45.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$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	$47.20In 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	$1.15Out 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	$52.20In the Money	$55.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$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	$57.20In the Money	$60.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$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	$62.50In the Money	$65.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$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	$67.20In the Money	$70.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$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$300.00	ADIIn the Money	$72.80In the Money	$75.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$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	$77.20In the Money	$80.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$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	$82.30In the Money	$85.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$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$320.00	ADIIn the Money	$92.60In the Money	$95.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$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$330.00	ADIIn the Money	$102.70In the Money	$105.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$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$340.00	ADIIn the Money	$112.20In the Money	$115.80In 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)