Stocks Options

LAST PRICE
231.0300
TODAY'S CHANGE (%)
Trending Up8.3900 (3.7684%)

Bid / Lots
230.8900/ 4
Ask / Lots
231.1700/ 2
Open / Previous Close
230.0000 / 222.6400
Day Range
Low 227.8700
High 232.4100
52 Week Range
Low 154.9900
High 244.1400
Volume
935,827
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 30.541

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADIIn the Money	$134.50In the Money	$137.60In the Money	$0.00In 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	$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	$129.70In the Money	$132.60In the Money	$0.00In 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	$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	$124.40In the Money	$127.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$119.60In the Money	$122.60In 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	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADIIn the Money	$114.40In the Money	$117.60In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ADIIn the Money	$109.50In the Money	$112.50In 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	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADIIn the Money	$104.40In the Money	$107.60In 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	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADIIn the Money	$99.60In the Money	$102.50In 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	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
ADIIn the Money	$94.80In the Money	$97.60In 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	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ADIIn the Money	$89.70In the Money	$92.60In the Money	$92.90In 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	$0.75Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ADIIn the Money	$84.50In the Money	$87.50In the Money	$50.80In 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	$0.75Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ADIIn the Money	$79.30In the Money	$82.60In the Money	$77.71In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	217Out of the Money
ADIIn the Money	$74.60In the Money	$77.60In the Money	$43.50In 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	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	477Out of the Money
ADIIn the Money	$69.60In the Money	$72.60In the Money	$40.00In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	335Out of the Money
ADIIn the Money	$64.40In the Money	$67.60In the Money	$67.90In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money
ADIIn the Money	$59.70In the Money	$62.60In the Money	$62.90In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	383Out of the Money
ADIIn the Money	$54.40In the Money	$57.60In the Money	$57.90In the Money	$0.00In the Money	---In the Money	400In the Money	Filter Table By Strike Price of$175.00	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	213Out of the Money
ADIIn the Money	$49.60In the Money	$52.60In the Money	$52.90In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
ADIIn the Money	$44.50In the Money	$47.70In the Money	$44.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	858Out of the Money
ADIIn the Money	$39.70In the Money	$42.70In the Money	$34.23In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$190.00	ADIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	10Out of the Money	712Out of the Money
ADIIn the Money	$37.00In the Money	$40.20In 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	$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	$34.60In the Money	$36.80In the Money	$21.00In the Money	$0.00In the Money	---In the Money	23In 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	5Out of the Money	1,766Out of the Money
ADIIn the Money	$32.30In the Money	$35.20In 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	$0.20Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	2Out of the Money	13Out of the Money
ADIIn the Money	$30.10In the Money	$32.50In the Money	$19.41In the Money	$0.00In the Money	---In the Money	189In the Money	Filter Table By Strike Price of$200.00	ADIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,685Out of the Money
ADIIn the Money	$27.20In the Money	$30.20In the Money	$20.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$202.50	ADIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,128Out of the Money
ADIIn the Money	$24.70In the Money	$27.50In the Money	$17.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$205.00	ADIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	1Out of the Money	410Out of the Money
ADIIn the Money	$22.80In the Money	$24.80In the Money	$15.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$207.50	ADIOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ADIIn the Money	$20.40In the Money	$21.50In the Money	$15.05In the Money	$0.00In the Money	---In the Money	781In the Money	Filter Table By Strike Price of$210.00	ADIOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.17Out of the Money	$-0.06Out of the Money	2Out of the Money	780Out of the Money
ADIIn the Money	$17.50In the Money	$20.20In the Money	$10.60In the Money	$0.00In the Money	---In the Money	96In the Money	Filter Table By Strike Price of$212.50	ADIOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$-0.24Out of the Money	1Out of the Money	1,397Out of the Money
ADIIn the Money	$15.30In the Money	$17.40In the Money	$9.80In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$215.00	ADIOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.09Out of the Money	$-0.41Out of the Money	8Out of the Money	679Out of the Money
ADIIn the Money	$12.80In the Money	$14.40In the Money	$13.60In the Money	$3.80In the Money	1In the Money	101In the Money	Filter Table By Strike Price of$217.50	ADIOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$-0.83Out of the Money	9Out of the Money	323Out of the Money
ADIIn the Money	$10.60In the Money	$11.50In the Money	$10.41In the Money	$6.03In the Money	9In the Money	2,317In the Money	Filter Table By Strike Price of$220.00	ADIOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.80Out of the Money	$-0.79Out of the Money	1Out of the Money	871Out of the Money
ADIIn the Money	$8.20In the Money	$10.10In the Money	$9.32In the Money	$6.82In the Money	2In the Money	285In the Money	Filter Table By Strike Price of$222.50	ADIOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$-2.33Out of the Money	21Out of the Money	491Out of the Money
ADIIn the Money	$5.90In the Money	$7.40In the Money	$7.45In the Money	$5.85In the Money	20In the Money	231In the Money	Filter Table By Strike Price of$225.00	ADIOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$-2.94Out of the Money	35Out of the Money	393Out of the Money
ADIIn the Money	$4.00In the Money	$4.50In the Money	$4.30In the Money	$3.30In the Money	12In the Money	807In the Money	Filter Table By Strike Price of$227.50	ADIOut of the Money	$0.55Out of the Money	$0.75Out of the Money	$1.43Out of the Money	$-4.57Out of the Money	3Out of the Money	193Out of the Money
ADIUnderlying issue's last price	$2.20Underlying issue's last price	$2.75Underlying issue's last price	$3.10Underlying issue's last price	$1.90Underlying issue's last price	353Underlying issue's last price	1,363Underlying issue's last price	Filter Table By Strike Price of$230.00Underlying issue's last price	ADIUnderlying issue's last price	$1.35Underlying issue's last price	$1.55Underlying issue's last price	$1.60Underlying issue's last price	$-6.00Underlying issue's last price	50Underlying issue's last price	837Underlying issue's last price
ADINear the Money	$1.00Near the Money	$1.30Near the Money	$1.05Near the Money	$0.90Near the Money	480Near the Money	3,342Near the Money	Filter Table By Strike Price of$232.50	ADIIn the Money	$2.30In the Money	$2.85In the Money	$2.30In the Money	$-9.30In the Money	3In the Money	104In the Money
ADIOut of the Money	$0.35Out of the Money	$0.55Out of the Money	$0.60Out of the Money	$0.44Out of the Money	5Out of the Money	164Out of the Money	Filter Table By Strike Price of$235.00	ADIIn the Money	$3.00In the Money	$4.80In the Money	$12.30In the Money	$0.00In the Money	---In the Money	22In the Money
ADIOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$237.50	ADIIn the Money	$6.40In the Money	$7.20In the Money	$8.80In the Money	$0.00In the Money	---In the Money	6In the Money
ADIOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	6,459Out of the Money	Filter Table By Strike Price of$240.00	ADIIn the Money	$8.80In the Money	$9.70In the Money	$15.00In the Money	$0.00In the Money	---In the Money	158In the Money
ADIOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$242.50	ADIIn the Money	$11.30In the Money	$12.30In the Money	$11.50In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money	Filter Table By Strike Price of$245.00	ADIIn the Money	$13.80In the Money	$14.70In the Money	$12.60In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$247.50	ADIIn the Money	$16.00In the Money	$17.90In 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	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1,759Out of the Money	Filter Table By Strike Price of$250.00	ADIIn the Money	$17.80In the Money	$20.30In the Money	$17.90In the Money	$0.00In the Money	---In the Money	3In the Money
ADIOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	859Out of the Money	Filter Table By Strike Price of$252.50	ADIIn the Money	$21.00In the Money	$22.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,065Out of the Money	Filter Table By Strike Price of$255.00	ADIIn the Money	$23.20In the Money	$25.60In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	297Out of the Money	Filter Table By Strike Price of$257.50	ADIIn the Money	$24.90In the Money	$28.00In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	850Out of the Money	Filter Table By Strike Price of$260.00	ADIIn the Money	$27.40In the Money	$30.60In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	401Out of the Money	Filter Table By Strike Price of$265.00	ADIIn the Money	$32.40In the Money	$35.90In the Money	$45.85In 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	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	290Out of the Money	Filter Table By Strike Price of$270.00	ADIIn the Money	$37.40In the Money	$40.60In the Money	$50.88In 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	$0.00Out of the Money	---Out of the Money	2,268Out of the Money	Filter Table By Strike Price of$280.00	ADIIn the Money	$47.40In the Money	$50.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,655Out of the Money	Filter Table By Strike Price of$290.00	ADIIn the Money	$57.40In the Money	$60.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money	Filter Table By Strike Price of$300.00	ADIIn the Money	$67.40In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$310.00	ADIIn the Money	$77.40In the Money	$80.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$320.00	ADIIn the Money	$87.40In the Money	$90.30In 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 20, 2024)

Put Options (expires Friday September 20, 2024)