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 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	---In the Money	---In the Money	---In the Money	---In 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	$0.00Out of the Money	4Out 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$110.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	ADIOut of the Money	---Out of the Money	$0.80Out of the Money	$0.75Out of the Money	$0.00Out of the Money	1Out 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$120.00	ADIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.38Out of the Money	$0.00Out of the Money	1Out 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$125.00	ADIOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out 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$130.00	ADIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out 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$135.00	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	$83.70In the Money	$87.60In the Money	$86.26In the Money	$0.00In the Money	2In 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	$0.58Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADIIn the Money	$78.80In the Money	$82.60In the Money	$81.04In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$145.00	ADIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.21Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADIIn the Money	$54.30In the Money	$58.00In the Money	$58.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$150.00	ADIOut of the Money	---Out of the Money	$0.55Out of the Money	$0.07Out of the Money	$0.00Out of the Money	2Out 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$155.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	ADIOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	8Out 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$165.00	ADIOut of the Money	$0.05Out of the Money	$0.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out 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$170.00	ADIOut of the Money	$0.45Out of the Money	$1.40Out of the Money	$0.80Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
ADIIn the Money	$50.50In the Money	$52.60In the Money	$51.20In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$175.00	ADIOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.27Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
ADIIn the Money	$43.40In the Money	$45.80In the Money	$44.50In the Money	$0.00In the Money	1In 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	$0.04Out of the Money	$-0.01Out of the Money	8Out of the Money	---Out of the Money
ADIIn the Money	$44.20In the Money	$47.10In the Money	$46.20In the Money	$0.00In the Money	2In 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	---Out of the Money
ADIIn the Money	$40.60In the Money	$43.30In the Money	$43.24In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$190.00	ADIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
ADIIn the Money	$31.30In the Money	$33.50In the Money	$33.19In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$195.00	ADIOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	2Out of the Money	---Out of the Money
ADIIn the Money	$5.50In the Money	$6.80In the Money	$6.10In the Money	$-10.20In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$200.00	ADIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	25Out of the Money	---Out of the Money
ADIIn the Money	$16.10In the Money	$18.50In the Money	$16.30In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$202.50	ADIOut of the Money	---Out of the Money	$0.40Out of the Money	$0.11Out of the Money	$-0.08Out of the Money	23Out of the Money	---Out of the Money
ADIUnderlying issue's last price	$0.40Underlying issue's last price	$2.05Underlying issue's last price	$2.47Underlying issue's last price	$0.00Underlying issue's last price	2Underlying 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	---Underlying issue's last price	$0.40Underlying issue's last price	$0.07Underlying issue's last price	$-0.18Underlying issue's last price	131Underlying issue's last price	---Underlying issue's last price
ADINear the Money	---Near the Money	$0.60Near the Money	$0.93Near the Money	$0.00Near the Money	146Near the Money	---Near the Money	Filter Table By Strike Price of$207.50	ADIIn the Money	$0.15In the Money	$2.00In the Money	$1.49In the Money	$1.09In the Money	152In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.55Out of the Money	$-2.95Out of the Money	581Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	ADIIn the Money	$3.30In the Money	$4.90In the Money	$3.81In the Money	$3.06In the Money	246In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.35Out of the Money	$-1.35Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$212.50	ADIIn the Money	$5.30In the Money	$7.30In the Money	$6.45In the Money	$4.75In the Money	14In the Money	---In the Money
ADIOut of the Money	$0.60Out of the Money	$1.70Out of the Money	$1.45Out of the Money	$-0.40Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	ADIIn the Money	$7.30In the Money	$10.20In the Money	$9.00In the Money	$5.59In the Money	62In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.65Out of the Money	$0.70Out of the Money	$-0.20Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$217.50	ADIIn the Money	$10.30In the Money	$13.20In the Money	$11.43In the Money	$7.43In the Money	2In the Money	---In the Money
ADIOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.30Out of the Money	171Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	ADIIn the Money	$13.00In the Money	$15.70In the Money	$14.10In the Money	$6.60In the Money	28In the Money	---In the Money
ADIOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$-0.70Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$222.50	ADIIn the Money	$15.40In the Money	$18.20In the Money	$16.31In the Money	$6.51In the Money	51In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.08Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	ADIIn the Money	$17.20In the Money	$20.70In the Money	$18.35In the Money	$8.71In the Money	61In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.20Out of the Money	$0.10Out of the Money	$-0.23Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$227.50	ADIIn the Money	$19.50In the Money	$23.20In the Money	$21.73In the Money	$16.36In the Money	1In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.09Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	ADIIn the Money	$22.00In the Money	$25.70In the Money	$22.50In the Money	$5.10In the Money	2In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.45Out of the Money	$0.30Out of the Money	$-0.60Out of the Money	59Out of the Money	---Out of the Money	Filter Table By Strike Price of$232.50	ADIIn the Money	$19.40In the Money	$21.10In the Money	$19.90In the Money	$9.08In the Money	176In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.40Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	ADIIn the Money	$21.10In the Money	$23.80In the Money	$22.70In the Money	$13.55In the Money	435In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.09Out of the Money	$-0.36Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$237.50	ADIIn the Money	$23.80In the Money	$26.60In the Money	$24.30In the Money	$0.00In the Money	225In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.02Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	ADIIn the Money	$26.40In the Money	$29.50In the Money	$27.80In the Money	$13.02In the Money	590In the Money	---In the Money
ADIOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.14Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$242.50	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADIOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.28Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$247.50	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	Filter Table By Strike Price of$250.00	ADIIn the Money	$20.30In the Money	$21.40In the Money	$16.80In the Money	$0.00In the Money	1In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$252.50	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.70Out of the Money	$0.26Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	ADIIn the Money	$46.00In the Money	$49.50In the Money	$46.20In the Money	$0.00In the Money	20In the Money	---In the Money
ADIOut of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.61Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	ADIIn the Money	$35.50In the Money	$39.00In the Money	$37.97In the Money	$0.00In the Money	8In 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	---Out of the Money	Filter Table By Strike Price of$270.00	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$275.00	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADIOut of the Money	$0.95Out of the Money	$1.15Out of the Money	$1.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$285.00	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	112Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.00Out of the Money	192Out of the Money	---Out of the Money	Filter Table By Strike Price of$295.00	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	24Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$305.00	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$310.00	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$320.00	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$330.00	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$340.00	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In 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)