Stocks Options

LAST PRICE
129.9700
TODAY'S CHANGE (%)
Trending Down-3.9900 (-2.9785%)

Bid / Lots
128.8300/ 1
Ask / Lots
129.0000/ 1
Open / Previous Close
131.5000 / 133.9600
Day Range
Low 127.5900
High 134.0600
52 Week Range
Low 46.7700
High 179.7000
Volume
19,597,621
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 55.656

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DELLIn the Money	$57.70In the Money	$62.50In the Money	$99.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$70.00	DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DELLIn the Money	$53.40In the Money	$56.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	DELLOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DELLIn the Money	$48.30In the Money	$51.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	DELLOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DELLIn the Money	$43.60In the Money	$46.40In the Money	$50.98In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$85.00	DELLOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	2Out of the Money	27Out of the Money
DELLIn the Money	$38.30In the Money	$40.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	DELLOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	289Out of the Money
DELLIn the Money	$33.80In the Money	$37.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	DELLOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
DELLIn the Money	$32.50In the Money	$36.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	DELLOut of the Money	$0.00Out 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
DELLIn the Money	$32.30In the Money	$34.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	DELLOut of the Money	$0.00Out 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
DELLIn the Money	$30.40In the Money	$33.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	DELLOut of the Money	$0.00Out 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
DELLIn the Money	$29.20In the Money	$32.50In the Money	$38.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$99.00	DELLOut of the Money	$0.00Out 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
DELLIn the Money	$28.70In the Money	$31.00In the Money	$33.85In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$100.00	DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	6Out of the Money	750Out of the Money
DELLIn the Money	$27.60In the Money	$30.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	DELLOut of the Money	$0.00Out 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
DELLIn the Money	$26.40In the Money	$29.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	DELLOut of the Money	$0.00Out 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
DELLIn the Money	$25.80In the Money	$28.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	DELLOut of the Money	$0.00Out 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
DELLIn the Money	$24.20In the Money	$26.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DELLIn the Money	$24.40In the Money	$25.50In the Money	$30.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	64Out of the Money
DELLIn the Money	$23.30In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
DELLIn the Money	$21.00In the Money	$24.20In the Money	$30.87In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$107.00	DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	13Out of the Money	45Out of the Money
DELLIn the Money	$20.80In 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$108.00	DELLOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.06Out of the Money	2Out of the Money	180Out of the Money
DELLIn the Money	$19.00In the Money	$22.30In the Money	$24.00In the Money	$0.04In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$109.00	DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	34Out of the Money	66Out of the Money
DELLIn the Money	$18.30In the Money	$20.50In the Money	$19.60In the Money	$-5.40In the Money	27In the Money	12In the Money	Filter Table By Strike Price of$110.00	DELLOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	89Out of the Money	267Out of the Money
DELLIn the Money	$17.30In the Money	$20.70In the Money	$20.00In the Money	$20.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$111.00	DELLOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	5Out of the Money	42Out of the Money
DELLIn the Money	$17.20In the Money	$19.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	DELLOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	23Out of the Money	514Out of the Money
DELLIn the Money	$15.60In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	DELLOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.01Out of the Money	12Out of the Money	43Out of the Money
DELLIn the Money	$14.60In the Money	$17.30In the Money	$20.09In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$114.00	DELLOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	62Out of the Money	24Out of the Money
DELLIn the Money	$13.30In the Money	$16.30In the Money	$15.10In the Money	$-5.70In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$115.00	DELLOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	84Out of the Money	146Out of the Money
DELLIn the Money	$12.40In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	DELLOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	86Out of the Money	138Out of the Money
DELLIn the Money	$12.00In the Money	$14.40In the Money	$12.30In the Money	$-4.65In the Money	25In the Money	45In the Money	Filter Table By Strike Price of$117.00	DELLOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	546Out of the Money	138Out of the Money
DELLIn the Money	$11.10In the Money	$13.80In the Money	$22.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$118.00	DELLOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.08Out of the Money	147Out of the Money	355Out of the Money
DELLIn the Money	$10.50In the Money	$11.70In the Money	$10.50In the Money	$-4.70In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$119.00	DELLOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.10Out of the Money	140Out of the Money	63Out of the Money
DELLIn the Money	$8.60In the Money	$10.90In the Money	$9.17In the Money	$-4.79In the Money	46In the Money	20In the Money	Filter Table By Strike Price of$120.00	DELLOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.12Out of the Money	1,625Out of the Money	5,126Out of the Money
DELLIn the Money	$7.50In the Money	$10.30In the Money	$11.60In the Money	$-0.90In the Money	3In the Money	6In the Money	Filter Table By Strike Price of$121.00	DELLOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.50Out of the Money	$0.20Out of the Money	618Out of the Money	119Out of the Money
DELLIn the Money	$7.90In the Money	$9.80In the Money	$8.80In the Money	$-2.60In the Money	8In the Money	5In the Money	Filter Table By Strike Price of$122.00	DELLOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.65Out of the Money	$0.25Out of the Money	724Out of the Money	175Out of the Money
DELLIn the Money	$5.80In the Money	$9.40In the Money	$6.87In the Money	$-3.73In the Money	25In the Money	57In the Money	Filter Table By Strike Price of$123.00	DELLOut of the Money	$0.75Out of the Money	$0.90Out of the Money	$0.75Out of the Money	$0.25Out of the Money	1,277Out of the Money	148Out of the Money
DELLIn the Money	$6.80In the Money	$7.30In the Money	$6.90In the Money	$-3.10In the Money	8In the Money	17In the Money	Filter Table By Strike Price of$124.00	DELLOut of the Money	$0.90Out of the Money	$1.10Out of the Money	$1.00Out of the Money	$0.33Out of the Money	330Out of the Money	290Out of the Money
DELLIn the Money	$6.10In the Money	$6.50In the Money	$6.40In the Money	$-3.30In the Money	281In the Money	135In the Money	Filter Table By Strike Price of$125.00	DELLOut of the Money	$1.15Out of the Money	$1.35Out of the Money	$1.25Out of the Money	$0.41Out of the Money	3,791Out of the Money	1,469Out of the Money
DELLIn the Money	$5.40In the Money	$5.80In the Money	$5.60In the Money	$-2.90In the Money	282In the Money	38In the Money	Filter Table By Strike Price of$126.00	DELLOut of the Money	$1.45Out of the Money	$1.65Out of the Money	$1.55Out of the Money	$0.58Out of the Money	554Out of the Money	643Out of the Money
DELLIn the Money	$4.70In the Money	$5.10In the Money	$4.90In the Money	$-2.90In the Money	30In the Money	79In the Money	Filter Table By Strike Price of$127.00	DELLNear the Money	$1.70Near the Money	$1.95Near the Money	$1.86Near the Money	$0.74Near the Money	528Near the Money	516Near the Money
DELLIn the Money	$4.20In the Money	$4.40In the Money	$4.35In the Money	$-3.08In the Money	278In the Money	18In the Money	Filter Table By Strike Price of$128.00	DELLNear the Money	$2.15Near the Money	$2.30Near the Money	$2.21Near the Money	$0.86Near the Money	491Near the Money	545Near the Money
DELLUnderlying issue's last price	$3.60Underlying issue's last price	$3.90Underlying issue's last price	$3.66Underlying issue's last price	$-2.24Underlying issue's last price	498Underlying issue's last price	63Underlying issue's last price	Filter Table By Strike Price of$129.00Underlying issue's last price	DELLUnderlying issue's last price	$2.55Underlying issue's last price	$2.80Underlying issue's last price	$2.70Underlying issue's last price	$0.65Underlying issue's last price	2,415Underlying issue's last price	307Underlying issue's last price
DELLNear the Money	$3.10Near the Money	$3.40Near the Money	$3.10Near the Money	$-2.84Near the Money	2,257Near the Money	273Near the Money	Filter Table By Strike Price of$130.00	DELLIn the Money	$3.00In the Money	$3.30In the Money	$3.18In the Money	$1.23In the Money	1,687In the Money	1,161In the Money
DELLNear the Money	$2.70Near the Money	$2.90Near the Money	$2.85Near the Money	$-2.35Near the Money	647Near the Money	201Near the Money	Filter Table By Strike Price of$131.00	DELLIn the Money	$3.50In the Money	$3.80In the Money	$3.75In the Money	$1.45In the Money	1,007In the Money	271In the Money
DELLNear the Money	$2.25Near the Money	$2.50Near the Money	$2.25Near the Money	$-2.55Near the Money	2,562Near the Money	606Near the Money	Filter Table By Strike Price of$132.00	DELLIn the Money	$4.10In the Money	$4.50In the Money	$4.39In the Money	$1.49In the Money	2,687In the Money	1,321In the Money
DELLOut of the Money	$1.90Out of the Money	$2.50Out of the Money	$1.95Out of the Money	$-2.35Out of the Money	796Out of the Money	524Out of the Money	Filter Table By Strike Price of$133.00	DELLIn the Money	$4.80In the Money	$5.10In the Money	$5.05In the Money	$1.85In the Money	549In the Money	1,523In the Money
DELLOut of the Money	$1.60Out of the Money	$1.75Out of the Money	$1.70Out of the Money	$-2.10Out of the Money	1,401Out of the Money	607Out of the Money	Filter Table By Strike Price of$134.00	DELLIn the Money	$5.30In the Money	$5.80In the Money	$5.80In the Money	$2.20In the Money	165In the Money	1,266In the Money
DELLOut of the Money	$1.40Out of the Money	$1.50Out of the Money	$1.40Out of the Money	$-2.00Out of the Money	3,799Out of the Money	2,961Out of the Money	Filter Table By Strike Price of$135.00	DELLIn the Money	$6.20In the Money	$6.60In the Money	$6.50In the Money	$2.30In the Money	310In the Money	1,115In the Money
DELLOut of the Money	$1.15Out of the Money	$1.80Out of the Money	$1.20Out of the Money	$-1.70Out of the Money	483Out of the Money	872Out of the Money	Filter Table By Strike Price of$136.00	DELLIn the Money	$6.90In the Money	$7.40In the Money	$7.35In the Money	$2.05In the Money	50In the Money	302In the Money
DELLOut of the Money	$0.95Out of the Money	$1.10Out of the Money	$0.98Out of the Money	$-1.54Out of the Money	537Out of the Money	913Out of the Money	Filter Table By Strike Price of$137.00	DELLIn the Money	$7.70In the Money	$8.30In the Money	$8.43In the Money	$2.48In the Money	57In the Money	244In the Money
DELLOut of the Money	$0.80Out of the Money	$0.90Out of the Money	$0.85Out of the Money	$-1.37Out of the Money	306Out of the Money	977Out of the Money	Filter Table By Strike Price of$138.00	DELLIn the Money	$7.10In the Money	$9.40In the Money	$8.70In the Money	$1.80In the Money	23In the Money	503In the Money
DELLOut of the Money	$0.65Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$-1.18Out of the Money	549Out of the Money	769Out of the Money	Filter Table By Strike Price of$139.00	DELLIn the Money	$8.30In the Money	$10.80In the Money	$10.05In the Money	$2.52In the Money	63In the Money	234In the Money
DELLOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$-1.05Out of the Money	5,371Out of the Money	4,331Out of the Money	Filter Table By Strike Price of$140.00	DELLIn the Money	$9.50In the Money	$11.60In the Money	$10.40In the Money	$2.83In the Money	334In the Money	694In the Money
DELLOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.50Out of the Money	$-0.85Out of the Money	216Out of the Money	218Out of the Money	Filter Table By Strike Price of$141.00	DELLIn the Money	$11.00In the Money	$13.20In the Money	$13.13In the Money	$4.00In the Money	14In the Money	137In the Money
DELLOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$-0.75Out of the Money	1,236Out of the Money	634Out of the Money	Filter Table By Strike Price of$142.00	DELLIn the Money	$11.00In the Money	$12.90In the Money	$12.22In the Money	$2.24In the Money	85In the Money	66In the Money
DELLOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.40Out of the Money	$-0.67Out of the Money	241Out of the Money	377Out of the Money	Filter Table By Strike Price of$143.00	DELLIn the Money	$12.00In the Money	$13.70In the Money	$13.35In the Money	$2.76In the Money	25In the Money	103In the Money
DELLOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.58Out of the Money	106Out of the Money	365Out of the Money	Filter Table By Strike Price of$144.00	DELLIn the Money	$13.60In the Money	$15.30In the Money	$15.15In the Money	$3.80In the Money	3In the Money	40In the Money
DELLOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.47Out of the Money	1,419Out of the Money	1,382Out of the Money	Filter Table By Strike Price of$145.00	DELLIn the Money	$13.40In the Money	$16.80In the Money	$15.22In the Money	$2.57In the Money	96In the Money	269In the Money
DELLOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.22Out of the Money	$-0.47Out of the Money	107Out of the Money	286Out of the Money	Filter Table By Strike Price of$146.00	DELLIn the Money	$15.10In the Money	$16.90In the Money	$17.95In the Money	$4.60In the Money	23In the Money	31In the Money
DELLOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.21Out of the Money	$-0.30Out of the Money	55Out of the Money	345Out of the Money	Filter Table By Strike Price of$147.00	DELLIn the Money	$15.50In the Money	$18.40In the Money	$13.87In the Money	$0.00In the Money	---In the Money	27In the Money
DELLOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$-0.26Out of the Money	114Out of the Money	170Out of the Money	Filter Table By Strike Price of$148.00	DELLIn the Money	$17.60In the Money	$19.10In the Money	$17.00In the Money	$2.69In the Money	5In the Money	57In the Money
DELLOut of the Money	$0.10Out of the Money	$0.70Out of the Money	$0.15Out of the Money	$-0.25Out of the Money	84Out of the Money	266Out of the Money	Filter Table By Strike Price of$149.00	DELLIn the Money	$17.70In the Money	$20.70In the Money	$18.26In the Money	$2.36In the Money	14In the Money	30In the Money
DELLOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.22Out of the Money	571Out of the Money	2,053Out of the Money	Filter Table By Strike Price of$150.00	DELLIn the Money	$19.40In the Money	$21.70In the Money	$20.83In the Money	$4.01In the Money	246In the Money	221In the Money
DELLOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	55Out of the Money	172Out of the Money	Filter Table By Strike Price of$152.50	DELLIn the Money	$21.20In the Money	$25.00In the Money	$22.50In the Money	$3.48In the Money	7In the Money	50In the Money
DELLOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.12Out of the Money	59Out of the Money	697Out of the Money	Filter Table By Strike Price of$155.00	DELLIn the Money	$23.40In the Money	$26.10In the Money	$25.70In the Money	$3.80In the Money	10In the Money	119In the Money
DELLOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	61Out of the Money	429Out of the Money	Filter Table By Strike Price of$157.50	DELLIn the Money	$26.30In the Money	$30.00In the Money	$26.98In the Money	$2.38In the Money	5In the Money	30In the Money
DELLOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.08Out of the Money	56Out of the Money	1,409Out of the Money	Filter Table By Strike Price of$160.00	DELLIn the Money	$28.60In the Money	$30.60In the Money	$29.45In the Money	$2.70In the Money	6In the Money	117In the Money
DELLOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	7Out of the Money	174Out of the Money	Filter Table By Strike Price of$162.50	DELLIn the Money	$31.10In the Money	$33.30In the Money	$31.31In the Money	$6.12In the Money	10In the Money	15In the Money
DELLOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.02Out of the Money	22Out of the Money	296Out of the Money	Filter Table By Strike Price of$165.00	DELLIn the Money	$34.60In the Money	$36.50In the Money	$35.70In the Money	$3.90In the Money	34In the Money	20In the Money
DELLOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money	Filter Table By Strike Price of$167.50	DELLIn the Money	$36.10In the Money	$38.20In the Money	$34.23In the Money	$1.53In the Money	2In the Money	9In the Money
DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	335Out of the Money	982Out of the Money	Filter Table By Strike Price of$170.00	DELLIn the Money	$39.60In the Money	$41.80In the Money	$35.90In the Money	$0.00In the Money	---In the Money	2In the Money
DELLOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money	Filter Table By Strike Price of$172.50	DELLIn the Money	$41.70In the Money	$44.00In the Money	$39.14In the Money	$0.00In the Money	---In the Money	8In the Money
DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	383Out of the Money	Filter Table By Strike Price of$175.00	DELLIn the Money	$44.50In the Money	$46.20In the Money	$41.62In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$177.50	DELLIn the Money	$46.20In the Money	$49.40In the Money	$39.37In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	1,017Out of the Money	Filter Table By Strike Price of$180.00	DELLIn the Money	$48.50In the Money	$50.70In the Money	$45.44In the Money	$0.00In the Money	---In the Money	1In the Money
DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$182.50	DELLIn the Money	$51.60In the Money	$53.60In the Money	$45.23In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	720Out of the Money	Filter Table By Strike Price of$185.00	DELLIn the Money	$53.40In the Money	$56.50In the Money	$47.69In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money	Filter Table By Strike Price of$187.50	DELLIn the Money	$56.20In the Money	$58.20In the Money	$45.20In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money	Filter Table By Strike Price of$190.00	DELLIn the Money	$58.80In the Money	$62.20In the Money	$25.28In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$192.50	DELLIn the Money	$61.60In the Money	$64.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	390Out of the Money	Filter Table By Strike Price of$195.00	DELLIn the Money	$63.80In the Money	$66.10In the Money	$56.70In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$197.50	DELLIn the Money	$66.80In the Money	$68.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,178Out of the Money	Filter Table By Strike Price of$200.00	DELLIn the Money	$68.40In the Money	$70.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	628Out of the Money	Filter Table By Strike Price of$205.00	DELLIn the Money	$72.70In the Money	$77.50In the Money	$32.60In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	2Out of the Money	230Out of the Money	Filter Table By Strike Price of$210.00	DELLIn the Money	$77.60In the Money	$82.50In the Money	$79.30In the Money	$79.30In the Money	2In the Money	---In the Money
DELLOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$215.00	DELLIn the Money	$82.70In the Money	$87.50In the Money	$82.88In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	422Out of the Money	Filter Table By Strike Price of$220.00	DELLIn the Money	$87.70In the Money	$92.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,404Out of the Money	Filter Table By Strike Price of$225.00	DELLIn the Money	$92.70In the Money	$97.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money	Filter Table By Strike Price of$230.00	DELLIn the Money	$97.70In the Money	$102.50In the Money	$94.60In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money	Filter Table By Strike Price of$235.00	DELLIn the Money	$103.10In the Money	$107.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	455Out of the Money	Filter Table By Strike Price of$240.00	DELLIn the Money	$107.80In the Money	$112.50In the Money	$106.27In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$245.00	DELLIn the Money	$112.70In the Money	$117.50In the Money	$111.30In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	434Out of the Money	Filter Table By Strike Price of$250.00	DELLIn the Money	$117.80In the Money	$122.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Dell Technologies Inc
NYSE:DELLUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 14, 2024)

Put Options (expires Friday June 14, 2024)