Stocks Options

LAST PRICE
139.5600
TODAY'S CHANGE (%)
Trending Down-30.3600 (-17.8672%)

Bid / Lots
138.8900/ 2
Ask / Lots
139.1000/ 7
Open / Previous Close
143.8000 / 169.9200
Day Range
Low 131.0100
High 144.8000
52 Week Range
Low 44.4500
High 179.7000
Volume
67,192,834
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 55.331

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	$67.50In the Money	$72.40In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DELLIn the Money	$62.60In the Money	$67.50In 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	$0.05Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DELLIn the Money	$57.50In the Money	$62.40In 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	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DELLIn the Money	$52.50In the Money	$57.40In the Money	$63.83In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$85.00	DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	26Out of the Money	20Out of the Money
DELLIn the Money	$47.70In the Money	$52.50In 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	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	379Out of the Money	362Out of the Money
DELLIn the Money	$42.70In the Money	$47.50In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	9Out of the Money	6Out of the Money
DELLIn the Money	$37.70In the Money	$42.50In the Money	$77.75In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$100.00	DELLOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	107Out of the Money	93Out of the Money
DELLIn the Money	$32.70In the Money	$37.50In the Money	$35.07In the Money	$-7.72In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$105.00	DELLOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	1Out of the Money	18Out of the Money
DELLIn the Money	$31.70In 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$106.00	DELLOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
DELLIn the Money	$30.50In the Money	$35.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	DELLOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.09Out of the Money	15Out of the Money	31Out of the Money
DELLIn the Money	$29.70In the Money	$34.50In 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	$0.05Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DELLIn the Money	$29.00In the Money	$33.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	DELLOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-1.27Out of the Money	18Out of the Money	10Out of the Money
DELLIn the Money	$27.80In the Money	$32.50In the Money	$55.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$110.00	DELLOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$-0.15Out of the Money	58Out of the Money	10Out of the Money
DELLIn the Money	$27.00In the Money	$31.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$111.00	DELLOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$-0.20Out of the Money	39Out of the Money	12Out of the Money
DELLIn the Money	$26.00In the Money	$30.50In 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	$0.35Out of the Money	$0.24Out of the Money	$-0.27Out of the Money	3Out of the Money	2Out of the Money
DELLIn the Money	$25.00In the Money	$29.50In 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	$0.40Out of the Money	$0.25Out of the Money	$-0.25Out of the Money	61Out of the Money	15Out of the Money
DELLIn the Money	$25.10In the Money	$27.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	DELLOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$-0.73Out of the Money	12Out of the Money	2Out of the Money
DELLIn the Money	$23.00In the Money	$26.80In the Money	$25.37In the Money	$25.37In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$115.00	DELLOut of the Money	$0.15Out of the Money	$0.50Out of the Money	$0.22Out of the Money	$-0.03Out of the Money	132Out of the Money	15Out of the Money
DELLIn the Money	$22.10In the Money	$25.50In 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	$0.50Out of the Money	$0.30Out of the Money	$-0.50Out of the Money	28Out of the Money	67Out of the Money
DELLIn the Money	$22.40In the Money	$25.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	DELLOut of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.78Out of the Money	$-0.05Out of the Money	17Out of the Money	19Out of the Money
DELLIn the Money	$20.70In the Money	$24.90In the Money	$22.70In the Money	$-25.42In the Money	22In the Money	1In the Money	Filter Table By Strike Price of$118.00	DELLOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-0.30Out of the Money	153Out of the Money	11Out of the Money
DELLIn the Money	$19.20In the Money	$22.60In the Money	$15.60In the Money	$15.60In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$119.00	DELLOut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.60Out of the Money	$0.24Out of the Money	18Out of the Money	15Out of the Money
DELLIn the Money	$18.20In the Money	$22.40In the Money	$14.00In the Money	$-34.07In the Money	3In the Money	12In the Money	Filter Table By Strike Price of$120.00	DELLOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.47Out of the Money	$-0.06Out of the Money	189Out of the Money	57Out of the Money
DELLIn the Money	$17.20In the Money	$21.80In the Money	$48.58In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$121.00	DELLOut of the Money	$0.00Out of the Money	$1.65Out of the Money	$0.54Out of the Money	$-0.51Out of the Money	25Out of the Money	5Out of the Money
DELLIn the Money	$16.60In the Money	$20.90In the Money	$17.95In the Money	$-31.09In the Money	3In the Money	2In the Money	Filter Table By Strike Price of$122.00	DELLOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.81Out of the Money	$-0.13Out of the Money	61Out of the Money	20Out of the Money
DELLIn the Money	$16.90In the Money	$20.00In the Money	$11.81In the Money	$-38.59In the Money	4In the Money	39In the Money	Filter Table By Strike Price of$123.00	DELLOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.78Out of the Money	$0.03Out of the Money	55Out of the Money	16Out of the Money
DELLIn the Money	$15.70In the Money	$18.30In the Money	$18.00In the Money	$-23.90In the Money	20In the Money	7In the Money	Filter Table By Strike Price of$124.00	DELLOut of the Money	$0.05Out of the Money	$1.05Out of the Money	$0.75Out of the Money	$-0.25Out of the Money	40Out of the Money	31Out of the Money
DELLIn the Money	$15.50In the Money	$18.10In the Money	$16.32In the Money	$-9.05In the Money	160In the Money	13In the Money	Filter Table By Strike Price of$125.00	DELLOut of the Money	$0.15Out of the Money	$0.95Out of the Money	$0.85Out of the Money	$0.14Out of the Money	319Out of the Money	85Out of the Money
DELLIn the Money	$14.60In the Money	$16.80In the Money	$13.50In the Money	$-33.85In the Money	8In the Money	8In the Money	Filter Table By Strike Price of$126.00	DELLOut of the Money	$0.80Out of the Money	$1.05Out of the Money	$1.05Out of the Money	$0.23Out of the Money	76Out of the Money	17Out of the Money
DELLIn the Money	$13.10In the Money	$16.20In the Money	$46.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$127.00	DELLOut of the Money	$0.95Out of the Money	$1.25Out of the Money	$1.58Out of the Money	$0.63Out of the Money	169Out of the Money	49Out of the Money
DELLIn the Money	$12.50In the Money	$15.30In the Money	$11.70In the Money	$-33.55In the Money	10In the Money	4In the Money	Filter Table By Strike Price of$128.00	DELLOut of the Money	$0.20Out of the Money	$1.45Out of the Money	$1.33Out of the Money	$0.48Out of the Money	281Out of the Money	51Out of the Money
DELLIn the Money	$10.70In the Money	$14.80In the Money	$10.86In the Money	$-9.34In the Money	2In the Money	9In the Money	Filter Table By Strike Price of$129.00	DELLOut of the Money	$0.35Out of the Money	$1.65Out of the Money	$2.07Out of the Money	$0.93Out of the Money	67Out of the Money	2Out of the Money
DELLIn the Money	$10.90In the Money	$14.50In the Money	$11.99In the Money	$-27.57In the Money	254In the Money	12In the Money	Filter Table By Strike Price of$130.00	DELLOut of the Money	$1.65Out of the Money	$2.40Out of the Money	$1.75Out of the Money	$0.65Out of the Money	511Out of the Money	473Out of the Money
DELLIn the Money	$10.00In the Money	$13.20In the Money	$11.00In the Money	$-9.41In the Money	37In the Money	1In the Money	Filter Table By Strike Price of$131.00	DELLOut of the Money	$1.20Out of the Money	$2.90Out of the Money	$2.25Out of the Money	$0.81Out of the Money	72Out of the Money	50Out of the Money
DELLIn the Money	$9.20In the Money	$11.00In the Money	$10.10In the Money	$-11.50In the Money	102In the Money	2In the Money	Filter Table By Strike Price of$132.00	DELLOut of the Money	$2.15Out of the Money	$2.40Out of the Money	$2.35Out of the Money	$0.92Out of the Money	67Out of the Money	17Out of the Money
DELLIn the Money	$8.00In the Money	$10.40In the Money	$9.45In the Money	$-17.55In the Money	408In the Money	3In the Money	Filter Table By Strike Price of$133.00	DELLOut of the Money	$2.35Out of the Money	$3.40Out of the Money	$2.90Out of the Money	$1.35Out of the Money	1,449Out of the Money	293Out of the Money
DELLIn the Money	$8.50In the Money	$9.00In the Money	$8.50In the Money	$-1.00In the Money	121In the Money	11In the Money	Filter Table By Strike Price of$134.00	DELLOut of the Money	$2.75Out of the Money	$3.10Out of the Money	$3.40Out of the Money	$1.70Out of the Money	1,194Out of the Money	8Out of the Money
DELLIn the Money	$7.60In the Money	$8.80In the Money	$8.21In the Money	$-30.29In the Money	1,036In the Money	24In the Money	Filter Table By Strike Price of$135.00	DELLOut of the Money	$2.40Out of the Money	$3.40Out of the Money	$3.38Out of the Money	$1.93Out of the Money	848Out of the Money	168Out of the Money
DELLIn the Money	$6.00In the Money	$8.80In the Money	$7.73In the Money	$-1.14In the Money	551In the Money	7In the Money	Filter Table By Strike Price of$136.00	DELLOut of the Money	$3.40Out of the Money	$3.90Out of the Money	$3.77Out of the Money	$2.12Out of the Money	67Out of the Money	15Out of the Money
DELLIn the Money	$6.00In the Money	$7.70In the Money	$6.95In the Money	$-17.05In the Money	265In the Money	1In the Money	Filter Table By Strike Price of$137.00	DELLNear the Money	$3.10Near the Money	$5.00Near the Money	$4.55Near the Money	$2.68Near the Money	137Near the Money	21Near the Money
DELLIn the Money	$5.20In the Money	$8.10In the Money	$6.68In the Money	$-17.82In the Money	477In the Money	9In the Money	Filter Table By Strike Price of$138.00	DELLNear the Money	$3.30Near the Money	$4.80Near the Money	$5.35Near the Money	$3.05Near the Money	355Near the Money	208Near the Money
DELLUnderlying issue's last price	$5.80Underlying issue's last price	$7.00Underlying issue's last price	$6.10Underlying issue's last price	$-8.23Underlying issue's last price	247Underlying issue's last price	3Underlying issue's last price	Filter Table By Strike Price of$139.00Underlying issue's last price	DELLUnderlying issue's last price	$3.80Underlying issue's last price	$5.20Underlying issue's last price	$5.05Underlying issue's last price	$2.95Underlying issue's last price	170Underlying issue's last price	5Underlying issue's last price
DELLNear the Money	$5.40Near the Money	$5.90Near the Money	$5.60Near the Money	$-25.78Near the Money	2,660Near the Money	85Near the Money	Filter Table By Strike Price of$140.00	DELLIn the Money	$5.50In the Money	$5.80In the Money	$6.86In the Money	$4.56In the Money	588In the Money	405In the Money
DELLNear the Money	$3.50Near the Money	$5.50Near the Money	$5.20Near the Money	$-24.33Near the Money	311Near the Money	9Near the Money	Filter Table By Strike Price of$141.00	DELLIn the Money	$5.70In the Money	$6.50In the Money	$7.25In the Money	$5.00In the Money	221In the Money	22In the Money
DELLNear the Money	$4.50Near the Money	$6.10Near the Money	$4.30Near the Money	$-28.97Near the Money	99Near the Money	10Near the Money	Filter Table By Strike Price of$142.00	DELLIn the Money	$4.90In the Money	$7.20In the Money	$6.50In the Money	$4.10In the Money	37In the Money	18In the Money
DELLOut of the Money	$4.10Out of the Money	$4.50Out of the Money	$4.60Out of the Money	$-25.57Out of the Money	224Out of the Money	8Out of the Money	Filter Table By Strike Price of$143.00	DELLIn the Money	$5.20In the Money	$7.70In the Money	$7.20In the Money	$3.90In the Money	33In the Money	8In the Money
DELLOut of the Money	$3.70Out of the Money	$5.40Out of the Money	$3.92Out of the Money	$-26.08Out of the Money	67Out of the Money	6Out of the Money	Filter Table By Strike Price of$144.00	DELLIn the Money	$6.10In the Money	$8.70In the Money	$9.64In the Money	$7.11In the Money	8In the Money	15In the Money
DELLOut of the Money	$3.40Out of the Money	$3.80Out of the Money	$3.60Out of the Money	$-23.40Out of the Money	868Out of the Money	36Out of the Money	Filter Table By Strike Price of$145.00	DELLIn the Money	$7.40In the Money	$10.40In the Money	$9.00In the Money	$6.04In the Money	156In the Money	301In the Money
DELLOut of the Money	$2.95Out of the Money	$4.80Out of the Money	$3.30Out of the Money	$-27.70Out of the Money	62Out of the Money	23Out of the Money	Filter Table By Strike Price of$146.00	DELLIn the Money	$7.60In the Money	$10.70In the Money	$10.25In the Money	$5.97In the Money	4In the Money	18In the Money
DELLOut of the Money	$2.50Out of the Money	$3.80Out of the Money	$3.00Out of the Money	$-21.93Out of the Money	40Out of the Money	22Out of the Money	Filter Table By Strike Price of$147.00	DELLIn the Money	$8.30In the Money	$11.50In the Money	$10.42In the Money	$6.39In the Money	56In the Money	66In the Money
DELLOut of the Money	$0.85Out of the Money	$3.40Out of the Money	$2.40Out of the Money	$-25.70Out of the Money	105Out of the Money	63Out of the Money	Filter Table By Strike Price of$148.00	DELLIn the Money	$10.10In the Money	$12.50In the Money	$11.40In the Money	$7.39In the Money	23In the Money	47In the Money
DELLOut of the Money	$2.30Out of the Money	$2.75Out of the Money	$2.47Out of the Money	$-24.93Out of the Money	45Out of the Money	28Out of the Money	Filter Table By Strike Price of$149.00	DELLIn the Money	$9.60In the Money	$12.40In the Money	$10.95In the Money	$6.27In the Money	8In the Money	14In the Money
DELLOut of the Money	$2.15Out of the Money	$2.50Out of the Money	$2.22Out of the Money	$-22.78Out of the Money	1,400Out of the Money	101Out of the Money	Filter Table By Strike Price of$150.00	DELLIn the Money	$11.80In the Money	$12.70In the Money	$12.00In the Money	$7.75In the Money	173In the Money	207In the Money
DELLOut of the Money	$1.50Out of the Money	$2.85Out of the Money	$1.85Out of the Money	$-21.45Out of the Money	64Out of the Money	65Out of the Money	Filter Table By Strike Price of$152.50	DELLIn the Money	$12.60In the Money	$15.70In the Money	$15.23In the Money	$9.51In the Money	24In the Money	36In the Money
DELLOut of the Money	$1.25Out of the Money	$2.00Out of the Money	$1.33Out of the Money	$-22.26Out of the Money	392Out of the Money	175Out of the Money	Filter Table By Strike Price of$155.00	DELLIn the Money	$15.40In the Money	$17.80In the Money	$17.09In the Money	$10.94In the Money	171In the Money	151In the Money
DELLOut of the Money	$0.80Out of the Money	$1.30Out of the Money	$1.10Out of the Money	$-19.95Out of the Money	103Out of the Money	106Out of the Money	Filter Table By Strike Price of$157.50	DELLIn the Money	$17.80In the Money	$18.90In the Money	$18.78In the Money	$10.78In the Money	19In the Money	29In the Money
DELLOut of the Money	$0.80Out of the Money	$1.00Out of the Money	$0.85Out of the Money	$-17.60Out of the Money	741Out of the Money	963Out of the Money	Filter Table By Strike Price of$160.00	DELLIn the Money	$19.30In the Money	$22.00In the Money	$20.80In the Money	$12.80In the Money	90In the Money	153In the Money
DELLOut of the Money	$0.60Out of the Money	$0.90Out of the Money	$0.75Out of the Money	$-16.43Out of the Money	158Out of the Money	60Out of the Money	Filter Table By Strike Price of$162.50	DELLIn the Money	$21.80In the Money	$23.80In the Money	$23.54In the Money	$14.66In the Money	24In the Money	28In the Money
DELLOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.75Out of the Money	$-15.56Out of the Money	267Out of the Money	240Out of the Money	Filter Table By Strike Price of$165.00	DELLIn the Money	$24.80In the Money	$26.90In the Money	$25.55In the Money	$14.45In the Money	144In the Money	184In the Money
DELLOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.52Out of the Money	$-13.64Out of the Money	112Out of the Money	226Out of the Money	Filter Table By Strike Price of$167.50	DELLIn the Money	$26.70In the Money	$29.80In the Money	$30.97In the Money	$18.57In the Money	64In the Money	91In the Money
DELLOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.41Out of the Money	$-13.28Out of the Money	491Out of the Money	606Out of the Money	Filter Table By Strike Price of$170.00	DELLIn the Money	$29.00In the Money	$32.10In the Money	$30.62In the Money	$16.62In the Money	142In the Money	141In the Money
DELLOut of the Money	$0.10Out of the Money	$0.45Out of the Money	$0.36Out of the Money	$-12.34Out of the Money	58Out of the Money	304Out of the Money	Filter Table By Strike Price of$172.50	DELLIn the Money	$30.60In the Money	$35.20In the Money	$34.70In the Money	$20.50In the Money	6In the Money	29In the Money
DELLOut of the Money	$0.15Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$-10.98Out of the Money	145Out of the Money	298Out of the Money	Filter Table By Strike Price of$175.00	DELLIn the Money	$33.00In the Money	$37.50In the Money	$35.19In the Money	$18.34In the Money	116In the Money	130In the Money
DELLOut of the Money	$0.15Out of the Money	$0.60Out of the Money	$0.25Out of the Money	$-9.45Out of the Money	24Out of the Money	69Out of the Money	Filter Table By Strike Price of$177.50	DELLIn the Money	$35.70In the Money	$40.20In the Money	$39.37In the Money	$21.61In the Money	12In the Money	14In the Money
DELLOut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.24Out of the Money	$-9.66Out of the Money	329Out of the Money	560Out of the Money	Filter Table By Strike Price of$180.00	DELLIn the Money	$38.00In the Money	$42.60In the Money	$45.44In the Money	$25.97In the Money	31In the Money	43In the Money
DELLOut of the Money	$0.10Out of the Money	$0.45Out of the Money	$0.20Out of the Money	$-10.50Out of the Money	6Out of the Money	68Out of the Money	Filter Table By Strike Price of$182.50	DELLIn the Money	$40.50In the Money	$45.00In the Money	$45.23In the Money	$23.84In the Money	1In the Money	4In the Money
DELLOut of the Money	$0.10Out of the Money	$0.50Out of the Money	$0.25Out of the Money	$-7.71Out of the Money	86Out of the Money	329Out of the Money	Filter Table By Strike Price of$185.00	DELLIn the Money	$43.00In the Money	$47.50In the Money	$47.69In the Money	$24.12In the Money	1In the Money	7In the Money
DELLOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.29Out of the Money	$-7.11Out of the Money	6Out of the Money	156Out of the Money	Filter Table By Strike Price of$187.50	DELLIn the Money	$45.50In the Money	$50.10In the Money	$45.20In the Money	$21.00In the Money	1In the Money	1In the Money
DELLOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.21Out of the Money	$-6.51Out of the Money	63Out of the Money	118Out of the Money	Filter Table By Strike Price of$190.00	DELLIn the Money	$48.00In the Money	$52.50In the Money	$25.28In the Money	$0.00In the Money	---In the Money	15In the Money
DELLOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$-5.58Out of the Money	99Out of the Money	10Out of the Money	Filter Table By Strike Price of$192.50	DELLIn the Money	$50.50In the Money	$55.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-5.05Out of the Money	20Out of the Money	399Out of the Money	Filter Table By Strike Price of$195.00	DELLIn the Money	$53.00In the Money	$57.50In the Money	$31.11In the Money	$0.00In the Money	---In the Money	1In the Money
DELLOut of the Money	$0.00Out of the Money	$0.85Out of the Money	$0.15Out of the Money	$-4.80Out of the Money	33Out of the Money	25Out of the Money	Filter Table By Strike Price of$197.50	DELLIn the Money	$55.50In the Money	$60.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-4.25Out of the Money	233Out of the Money	456Out of the Money	Filter Table By Strike Price of$200.00	DELLIn the Money	$58.00In the Money	$62.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$-3.50Out of the Money	7Out of the Money	128Out of the Money	Filter Table By Strike Price of$205.00	DELLIn the Money	$63.00In the Money	$67.50In the Money	$32.60In the Money	$0.00In the Money	---In the Money	8In the Money
DELLOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-2.95Out of the Money	138Out of the Money	93Out of the Money	Filter Table By Strike Price of$210.00	DELLIn the Money	$68.00In the Money	$72.50In 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	$0.25Out of the Money	$0.05Out of the Money	$-3.55Out of the Money	88Out of the Money	74Out of the Money	Filter Table By Strike Price of$215.00	DELLIn the Money	$72.70In the Money	$77.50In the Money	$50.00In the Money	$0.00In the Money	---In the Money	1In the Money
DELLOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-2.00Out of the Money	47Out of the Money	450Out of the Money	Filter Table By Strike Price of$220.00	DELLIn the Money	$77.70In the Money	$82.50In 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	$0.20Out of the Money	$0.05Out of the Money	$-1.73Out of the Money	1,336Out of the Money	1,324Out of the Money	Filter Table By Strike Price of$225.00	DELLIn the Money	$82.70In the Money	$87.50In 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	$0.20Out of the Money	$0.15Out of the Money	$-1.06Out of the Money	173Out of the Money	36Out of the Money	Filter Table By Strike Price of$230.00	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	$0.55Out of the Money	$0.05Out of the Money	$-1.40Out of the Money	112Out of the Money	15Out of the Money	Filter Table By Strike Price of$235.00	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	$0.25Out of the Money	$0.08Out of the Money	$-0.92Out of the Money	1Out of the Money	456Out of the Money	Filter Table By Strike Price of$240.00	DELLIn the Money	$97.70In the Money	$102.50In 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	$0.25Out 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	$102.70In 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	$0.70Out of the Money	$0.05Out of the Money	$-1.00Out of the Money	4Out of the Money	490Out of the Money	Filter Table By Strike Price of$250.00	DELLIn the Money	$107.70In the Money	$112.50In 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)