ADI options chain $350.68
← Back to ADI stock page
In-the-money contracts are shaded relative to the current underlying price ($350.68).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| ADI260904C00215000 |
$215.00 |
$141.70 |
-6.25 (-4.2%) |
$134.63 |
$139.25 |
3 |
| ADI260904C00220000 |
$220.00 |
$136.73 |
-6.22 (-4.4%) |
$128.56 |
$132.90 |
3 |
| ADI260904C00225000 |
$225.00 |
— |
— |
$122.16 |
$125.84 |
— |
| ADI260904C00230000 |
$230.00 |
$123.30 |
-9.40 (-7.1%) |
$119.76 |
$121.39 |
4 |
| ADI260904C00235000 |
$235.00 |
$118.30 |
-9.40 (-7.4%) |
$111.89 |
$118.51 |
4 |
| ADI260904C00240000 |
$240.00 |
— |
— |
$106.53 |
$113.39 |
— |
| ADI260904C00245000 |
$245.00 |
— |
— |
$103.14 |
$109.17 |
— |
| ADI260904C00250000 |
$250.00 |
— |
— |
$100.16 |
$100.39 |
— |
| ADI260904C00255000 |
$255.00 |
$107.80 |
— |
$93.97 |
$95.50 |
1 |
| ADI260904C00260000 |
$260.00 |
$102.09 |
-13.11 (-11.4%) |
$88.11 |
$92.52 |
20 |
| ADI260904C00265000 |
$265.00 |
$98.20 |
— |
$82.55 |
$86.86 |
1 |
| ADI260904C00270000 |
$270.00 |
— |
— |
$78.18 |
$82.60 |
— |
| ADI260904C00275000 |
$275.00 |
$80.14 |
-7.94 (-9.0%) |
$74.09 |
$78.84 |
6 |
| ADI260904C00280000 |
$280.00 |
$75.15 |
— |
$68.54 |
$73.01 |
6 |
| ADI260904C00285000 |
$285.00 |
— |
— |
$63.35 |
$68.03 |
— |
| ADI260904C00290000 |
$290.00 |
$65.75 |
— |
$59.84 |
$62.09 |
2 |
| ADI260904C00295000 |
$295.00 |
$60.54 |
— |
$53.19 |
$56.67 |
2 |
| ADI260904C00300000 |
$300.00 |
— |
— |
$48.55 |
$51.75 |
— |
| ADI260904C00305000 |
$305.00 |
— |
— |
$43.63 |
$47.32 |
— |
| ADI260904C00310000 |
$310.00 |
— |
— |
$39.15 |
$41.97 |
— |
| ADI260904C00315000 |
$315.00 |
— |
— |
$33.67 |
$37.78 |
— |
| ADI260904C00317500 |
$317.50 |
— |
— |
$30.92 |
$35.54 |
— |
| ADI260904C00320000 |
$320.00 |
— |
— |
$29.02 |
$31.80 |
— |
| ADI260904C00322500 |
$322.50 |
— |
— |
$26.38 |
$29.76 |
— |
| ADI260904C00325000 |
$325.00 |
$56.22 |
+5.02 (+9.8%) |
$24.10 |
$27.84 |
1 |
| ADI260904C00327500 |
$327.50 |
$34.46 |
— |
$21.01 |
$25.16 |
1 |
| ADI260904C00330000 |
$330.00 |
— |
— |
$19.72 |
$22.07 |
— |
| ADI260904C00332500 |
$332.50 |
— |
— |
$17.18 |
$20.43 |
— |
| ADI260904C00335000 |
$335.00 |
$27.88 |
-2.12 (-7.1%) |
$15.02 |
$17.57 |
5 |
| ADI260904C00337500 |
$337.50 |
$35.16 |
— |
$12.71 |
$15.32 |
2 |
| ADI260904C00340000 |
$340.00 |
$18.28 |
+5.38 (+41.7%) |
$10.18 |
$13.35 |
10 |
| ADI260904C00342500 |
$342.50 |
— |
— |
$8.06 |
$11.11 |
— |
| ADI260904C00345000 |
$345.00 |
— |
— |
$5.82 |
$8.68 |
— |
| ADI260904C00347500 |
$347.50 |
— |
— |
$4.02 |
$6.77 |
— |
| ADI260904C00350000 |
$350.00 |
$14.48 |
+1.98 (+15.8%) |
$2.55 |
$4.93 |
1 |
| ADI260904C00352500 |
$352.50 |
$2.72 |
-3.58 (-56.8%) |
$1.68 |
$3.58 |
1 |
| ADI260904C00355000 |
$355.00 |
$3.98 |
+0.08 (+2.1%) |
$0.93 |
$2.54 |
2 |
| ADI260904C00357500 |
$357.50 |
$18.08 |
— |
$0.53 |
$1.72 |
1 |
| ADI260904C00360000 |
$360.00 |
$1.80 |
-0.66 (-26.8%) |
$0.18 |
$1.12 |
6 |
| ADI260904C00362500 |
$362.50 |
$0.40 |
-0.80 (-66.7%) |
$0.08 |
$0.83 |
3 |
| ADI260904C00365000 |
$365.00 |
$0.55 |
-0.27 (-32.9%) |
$0.03 |
$0.57 |
2 |
| ADI260904C00367500 |
$367.50 |
$1.53 |
+0.58 (+61.1%) |
$0.00 |
$1.03 |
1 |
| ADI260904C00370000 |
$370.00 |
$0.32 |
-0.33 (-50.8%) |
$0.07 |
$1.93 |
20 |
| ADI260904C00372500 |
$372.50 |
$0.25 |
-1.62 (-86.6%) |
$0.00 |
$1.22 |
2 |
| ADI260904C00375000 |
$375.00 |
$0.68 |
+0.48 (+240.0%) |
$0.00 |
$0.58 |
2 |
| ADI260904C00377500 |
$377.50 |
$0.72 |
-0.33 (-31.4%) |
$0.00 |
$0.68 |
1 |
| ADI260904C00380000 |
$380.00 |
$0.65 |
-0.35 (-35.0%) |
$0.00 |
$0.47 |
33 |
| ADI260904C00382500 |
$382.50 |
$0.60 |
-1.55 (-72.1%) |
$0.00 |
$1.73 |
5 |
| ADI260904C00385000 |
$385.00 |
$0.04 |
-0.11 (-73.3%) |
$0.00 |
$0.07 |
24 |
| ADI260904C00387500 |
$387.50 |
$0.35 |
-0.08 (-18.6%) |
$0.00 |
$1.17 |
2 |
| ADI260904C00390000 |
$390.00 |
$0.28 |
-0.02 (-6.7%) |
$0.00 |
$1.13 |
7 |
| ADI260904C00392500 |
$392.50 |
$0.27 |
-0.11 (-28.9%) |
$0.00 |
$1.73 |
1 |
| ADI260904C00395000 |
$395.00 |
$0.30 |
-0.13 (-30.2%) |
$0.00 |
$1.52 |
3 |
| ADI260904C00397500 |
$397.50 |
$0.40 |
-0.90 (-69.2%) |
$0.00 |
$1.33 |
1 |
| ADI260904C00400000 |
$400.00 |
$0.05 |
-0.11 (-68.8%) |
$0.00 |
$1.77 |
2 |
| ADI260904C00402500 |
$402.50 |
$0.10 |
-0.95 (-90.5%) |
$0.00 |
$1.72 |
3 |
| ADI260904C00405000 |
$405.00 |
$0.40 |
-0.45 (-52.9%) |
$0.00 |
$1.57 |
108 |
| ADI260904C00407500 |
$407.50 |
$1.09 |
-1.41 (-56.4%) |
$0.00 |
$2.12 |
45 |
| ADI260904C00410000 |
$410.00 |
$0.56 |
-0.16 (-22.2%) |
$0.00 |
$0.63 |
158 |
| ADI260904C00412500 |
$412.50 |
$0.53 |
-0.58 (-52.3%) |
$0.00 |
$2.13 |
6 |
| ADI260904C00415000 |
$415.00 |
— |
— |
$0.00 |
$1.77 |
— |
| ADI260904C00417500 |
$417.50 |
$0.03 |
-0.55 (-94.8%) |
$0.00 |
$2.19 |
1 |
| ADI260904C00420000 |
$420.00 |
$0.31 |
-0.36 (-53.7%) |
$0.00 |
$2.17 |
119 |
| ADI260904C00422500 |
$422.50 |
— |
— |
$0.00 |
$2.17 |
— |
| ADI260904C00425000 |
$425.00 |
$1.55 |
+0.12 (+8.4%) |
$0.00 |
$2.13 |
1 |
| ADI260904C00427500 |
$427.50 |
— |
— |
$0.00 |
$1.17 |
— |
| ADI260904C00430000 |
$430.00 |
$1.34 |
-4.42 (-76.7%) |
$0.00 |
$1.37 |
2 |
| ADI260904C00432500 |
$432.50 |
$0.68 |
— |
$0.00 |
$0.33 |
1 |
| ADI260904C00435000 |
$435.00 |
$2.50 |
-3.10 (-55.4%) |
$0.00 |
$2.17 |
1 |
| ADI260904C00437500 |
$437.50 |
— |
— |
$0.00 |
$2.19 |
— |
| ADI260904C00440000 |
$440.00 |
— |
— |
$0.00 |
$1.57 |
— |
| ADI260904C00442500 |
$442.50 |
— |
— |
$0.00 |
$2.13 |
— |
| ADI260904C00445000 |
$445.00 |
$3.11 |
-1.79 (-36.5%) |
$0.00 |
$2.13 |
20 |
| ADI260904C00447500 |
$447.50 |
— |
— |
$0.00 |
$2.13 |
— |
| ADI260904C00450000 |
$450.00 |
$1.10 |
-1.68 (-60.4%) |
$0.00 |
$2.17 |
2 |
| ADI260904C00455000 |
$455.00 |
$0.38 |
-1.34 (-77.9%) |
$0.00 |
$1.97 |
1 |
| ADI260904C00460000 |
$460.00 |
$0.61 |
-0.52 (-46.0%) |
$0.00 |
$2.13 |
1 |
| ADI260904C00465000 |
$465.00 |
$2.70 |
— |
$0.00 |
$2.13 |
1 |
| ADI260904C00470000 |
$470.00 |
$2.45 |
— |
$0.00 |
$2.13 |
1 |
| ADI260904C00475000 |
$475.00 |
$3.60 |
— |
$0.00 |
$0.97 |
1 |
| ADI260904C00480000 |
$480.00 |
$2.60 |
+0.55 (+26.8%) |
$0.00 |
$2.12 |
1 |
| ADI260904C00485000 |
$485.00 |
$2.30 |
— |
$0.00 |
$2.17 |
1 |
| ADI260904C00490000 |
$490.00 |
$2.00 |
-0.45 (-18.4%) |
$0.00 |
$1.72 |
1 |
| ADI260904C00495000 |
$495.00 |
$1.30 |
— |
$0.00 |
$2.18 |
1 |
| ADI260904C00500000 |
$500.00 |
$1.70 |
+0.55 (+47.8%) |
$0.00 |
$2.13 |
1 |
| ADI260904C00505000 |
$505.00 |
— |
— |
$0.00 |
$2.11 |
— |
| ADI260904C00510000 |
$510.00 |
— |
— |
$0.00 |
$2.17 |
— |
| ADI260904C00520000 |
$520.00 |
— |
— |
$0.00 |
$2.18 |
— |
| ADI260904C00530000 |
$530.00 |
$1.13 |
-0.37 (-24.7%) |
$0.00 |
$2.13 |
1 |
| ADI260904C00540000 |
$540.00 |
— |
— |
$0.00 |
$2.17 |
— |
| ADI260904C00550000 |
$550.00 |
— |
— |
$0.00 |
$2.17 |
— |
| ADI260904C00560000 |
$560.00 |
— |
— |
$0.00 |
$2.13 |
— |
| ADI260904C00570000 |
$570.00 |
— |
— |
$0.00 |
$2.13 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| ADI260904P00215000 |
$215.00 |
— |
— |
$0.00 |
$2.12 |
— |
| ADI260904P00220000 |
$220.00 |
— |
— |
$0.00 |
$2.12 |
— |
| ADI260904P00225000 |
$225.00 |
— |
— |
$0.00 |
$2.13 |
— |
| ADI260904P00230000 |
$230.00 |
— |
— |
$0.00 |
$2.18 |
— |
| ADI260904P00235000 |
$235.00 |
— |
— |
$0.00 |
$2.13 |
— |
| ADI260904P00240000 |
$240.00 |
— |
— |
$0.00 |
$2.18 |
— |
| ADI260904P00245000 |
$245.00 |
— |
— |
$0.00 |
$2.17 |
— |
| ADI260904P00250000 |
$250.00 |
— |
— |
$0.00 |
$2.19 |
— |
| ADI260904P00255000 |
$255.00 |
— |
— |
$0.00 |
$2.13 |
— |
| ADI260904P00260000 |
$260.00 |
— |
— |
$0.00 |
$2.13 |
— |
| ADI260904P00265000 |
$265.00 |
— |
— |
$0.00 |
$2.12 |
— |
| ADI260904P00270000 |
$270.00 |
$0.77 |
-0.59 (-43.4%) |
$0.00 |
$2.13 |
1 |
| ADI260904P00275000 |
$275.00 |
$0.93 |
-0.56 (-37.6%) |
$0.00 |
$2.13 |
1 |
| ADI260904P00280000 |
$280.00 |
$2.19 |
+1.29 (+143.3%) |
$0.00 |
$2.13 |
1 |
| ADI260904P00285000 |
$285.00 |
— |
— |
$0.00 |
$0.97 |
— |
| ADI260904P00290000 |
$290.00 |
— |
— |
$0.00 |
$0.97 |
— |
| ADI260904P00295000 |
$295.00 |
$0.55 |
— |
$0.00 |
$1.93 |
1 |
| ADI260904P00300000 |
$300.00 |
$0.24 |
— |
$0.00 |
$2.13 |
7 |
| ADI260904P00305000 |
$305.00 |
$0.73 |
-0.57 (-43.8%) |
$0.00 |
$1.97 |
10 |
| ADI260904P00310000 |
$310.00 |
$0.73 |
-0.22 (-23.2%) |
$0.00 |
$1.97 |
1 |
| ADI260904P00315000 |
$315.00 |
$0.15 |
-0.05 (-25.0%) |
$0.00 |
$1.97 |
10 |
| ADI260904P00317500 |
$317.50 |
$0.31 |
— |
$0.00 |
$1.93 |
3 |
| ADI260904P00320000 |
$320.00 |
$0.73 |
+0.53 (+265.0%) |
$0.00 |
$1.98 |
1 |
| ADI260904P00322500 |
$322.50 |
— |
— |
$0.00 |
$2.17 |
— |
| ADI260904P00325000 |
$325.00 |
$0.25 |
-0.38 (-60.3%) |
$0.00 |
$1.92 |
1 |
| ADI260904P00327500 |
$327.50 |
$0.23 |
— |
$0.00 |
$2.18 |
1 |
| ADI260904P00330000 |
$330.00 |
$0.15 |
-0.08 (-34.8%) |
$0.12 |
$0.18 |
5 |
| ADI260904P00332500 |
$332.50 |
$0.19 |
-0.21 (-52.5%) |
$0.00 |
$1.52 |
1 |
| ADI260904P00335000 |
$335.00 |
$0.15 |
-0.06 (-28.6%) |
$0.03 |
$0.63 |
2 |
| ADI260904P00337500 |
$337.50 |
$0.67 |
+0.22 (+48.9%) |
$0.12 |
$0.57 |
12 |
| ADI260904P00340000 |
$340.00 |
$0.74 |
-0.13 (-14.9%) |
$0.22 |
$0.97 |
7 |
| ADI260904P00342500 |
$342.50 |
$1.11 |
+0.41 (+58.6%) |
$0.43 |
$1.33 |
2 |
| ADI260904P00345000 |
$345.00 |
$1.93 |
+0.88 (+83.8%) |
$0.78 |
$1.88 |
2 |
| ADI260904P00347500 |
$347.50 |
$2.73 |
+1.73 (+173.0%) |
$1.48 |
$2.79 |
5 |
| ADI260904P00350000 |
$350.00 |
$3.75 |
+1.50 (+66.7%) |
$2.42 |
$3.84 |
7 |
| ADI260904P00352500 |
$352.50 |
$2.56 |
-1.54 (-37.6%) |
$3.38 |
$5.43 |
2 |
| ADI260904P00355000 |
$355.00 |
$4.10 |
-1.32 (-24.4%) |
$5.08 |
$7.30 |
40 |
| ADI260904P00357500 |
$357.50 |
$9.04 |
+1.94 (+27.3%) |
$6.18 |
$9.07 |
4 |
| ADI260904P00360000 |
$360.00 |
$6.90 |
-2.62 (-27.5%) |
$8.61 |
$11.07 |
3 |
| ADI260904P00362500 |
$362.50 |
$11.32 |
+5.32 (+88.7%) |
$10.81 |
$13.38 |
1 |
| ADI260904P00365000 |
$365.00 |
$10.74 |
-2.76 (-20.4%) |
$13.05 |
$15.83 |
2 |
| ADI260904P00367500 |
$367.50 |
$18.01 |
+3.79 (+26.7%) |
$15.47 |
$18.55 |
3 |
| ADI260904P00370000 |
$370.00 |
$12.00 |
+5.10 (+73.9%) |
$17.82 |
$21.08 |
61 |
| ADI260904P00372500 |
$372.50 |
$8.24 |
-3.46 (-29.6%) |
$20.55 |
$23.97 |
103 |
| ADI260904P00375000 |
$375.00 |
$25.27 |
+8.42 (+50.0%) |
$22.82 |
$26.14 |
3 |
| ADI260904P00377500 |
$377.50 |
$11.68 |
-1.17 (-9.1%) |
$24.87 |
$28.67 |
1 |
| ADI260904P00380000 |
$380.00 |
$16.18 |
+5.37 (+49.7%) |
$27.89 |
$30.94 |
10 |
| ADI260904P00382500 |
$382.50 |
— |
— |
$30.17 |
$34.13 |
— |
| ADI260904P00385000 |
$385.00 |
$14.41 |
-2.12 (-12.8%) |
$32.59 |
$36.33 |
5 |
| ADI260904P00387500 |
$387.50 |
$27.28 |
— |
$35.24 |
$39.28 |
1 |
| ADI260904P00390000 |
$390.00 |
$27.80 |
— |
$37.40 |
$41.76 |
18 |
| ADI260904P00392500 |
$392.50 |
— |
— |
$40.87 |
$45.30 |
— |
| ADI260904P00395000 |
$395.00 |
$22.48 |
— |
$42.58 |
$46.67 |
4 |
| ADI260904P00397500 |
$397.50 |
— |
— |
$45.48 |
$49.01 |
— |
| ADI260904P00400000 |
$400.00 |
$36.10 |
+7.80 (+27.6%) |
$46.87 |
$50.89 |
1 |
| ADI260904P00402500 |
$402.50 |
— |
— |
$50.07 |
$55.53 |
— |
| ADI260904P00405000 |
$405.00 |
$47.00 |
— |
$53.77 |
$57.69 |
6 |
| ADI260904P00407500 |
$407.50 |
$37.33 |
— |
$55.53 |
$60.25 |
1 |
| ADI260904P00410000 |
$410.00 |
$56.06 |
+18.51 (+49.3%) |
$58.82 |
$60.62 |
1 |
| ADI260904P00412500 |
$412.50 |
— |
— |
$61.30 |
$62.98 |
— |
| ADI260904P00415000 |
$415.00 |
— |
— |
$62.27 |
$67.89 |
— |
| ADI260904P00417500 |
$417.50 |
— |
— |
$65.32 |
$70.03 |
— |
| ADI260904P00420000 |
$420.00 |
$60.34 |
+4.84 (+8.7%) |
$67.61 |
$71.05 |
1 |
| ADI260904P00422500 |
$422.50 |
— |
— |
$68.81 |
$74.60 |
— |
| ADI260904P00425000 |
$425.00 |
$45.83 |
-10.42 (-18.5%) |
$71.90 |
$77.54 |
2 |
| ADI260904P00427500 |
$427.50 |
— |
— |
$73.96 |
$78.46 |
— |
| ADI260904P00430000 |
$430.00 |
$71.67 |
— |
$78.13 |
$82.23 |
2 |
| ADI260904P00432500 |
$432.50 |
— |
— |
$79.49 |
$84.46 |
— |
| ADI260904P00435000 |
$435.00 |
$75.80 |
— |
$81.71 |
$84.67 |
4 |
| ADI260904P00437500 |
$437.50 |
— |
— |
$86.45 |
$88.23 |
— |
| ADI260904P00440000 |
$440.00 |
— |
— |
$88.68 |
$91.48 |
— |
| ADI260904P00442500 |
$442.50 |
— |
— |
$91.43 |
$95.24 |
— |
| ADI260904P00445000 |
$445.00 |
— |
— |
$91.28 |
$97.38 |
— |
| ADI260904P00447500 |
$447.50 |
$96.78 |
+22.08 (+29.6%) |
$96.30 |
$98.23 |
2 |
| ADI260904P00450000 |
$450.00 |
$100.97 |
— |
$96.69 |
$102.95 |
2 |
| ADI260904P00455000 |
$455.00 |
— |
— |
$103.78 |
$108.45 |
— |
| ADI260904P00460000 |
$460.00 |
— |
— |
$109.30 |
$114.23 |
— |
| ADI260904P00465000 |
$465.00 |
$92.80 |
+1.02 (+1.1%) |
$110.87 |
$116.11 |
1 |
| ADI260904P00470000 |
$470.00 |
$107.00 |
— |
$120.13 |
$123.31 |
2 |
| ADI260904P00475000 |
$475.00 |
— |
— |
$125.22 |
$129.41 |
— |
| ADI260904P00480000 |
$480.00 |
$113.10 |
— |
$128.95 |
$131.33 |
1 |
| ADI260904P00485000 |
$485.00 |
— |
— |
$132.78 |
$135.06 |
— |
| ADI260904P00490000 |
$490.00 |
$115.76 |
— |
$138.98 |
$144.63 |
1 |
| ADI260904P00495000 |
$495.00 |
$139.32 |
+8.62 (+6.6%) |
$140.61 |
$147.69 |
18 |
| ADI260904P00500000 |
$500.00 |
$143.26 |
— |
$145.25 |
$150.47 |
18 |
| ADI260904P00505000 |
$505.00 |
$126.00 |
— |
$151.29 |
$154.24 |
1 |
| ADI260904P00510000 |
$510.00 |
— |
— |
$156.47 |
$160.79 |
— |
| ADI260904P00520000 |
$520.00 |
— |
— |
$169.58 |
$173.99 |
— |
| ADI260904P00530000 |
$530.00 |
— |
— |
$176.14 |
$182.74 |
— |
| ADI260904P00540000 |
$540.00 |
— |
— |
$189.30 |
$190.76 |
— |
| ADI260904P00550000 |
$550.00 |
— |
— |
$194.59 |
$205.73 |
— |
| ADI260904P00560000 |
$560.00 |
— |
— |
$204.92 |
$213.68 |
— |
| ADI260904P00570000 |
$570.00 |
$192.20 |
— |
$220.20 |
$221.65 |
1 |
