Stocks Options

LAST PRICE
132.4500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
131.2600/ 1
Ask / Lots
131.8000/ 1
Open / Previous Close
0.0000 / 132.4500
Day Range
---
52 Week Range
Low 47.6150
High 179.7000
Volume
3,763
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 55.664

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DELLIn the Money	---In the Money	---In the Money	$111.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DELLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DELLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
DELLIn the Money	---In the Money	---In the Money	$120.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
DELLIn the Money	---In the Money	---In the Money	$48.16In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
DELLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
DELLIn the Money	---In the Money	---In the Money	$15.31In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	454Out of the Money
DELLIn the Money	---In the Money	---In the Money	$83.30In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$37.50	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
DELLIn the Money	---In the Money	---In the Money	$77.80In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$40.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	430Out of the Money
DELLIn the Money	---In the Money	---In the Money	$105.90In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$42.50	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	366Out of the Money
DELLIn the Money	---In the Money	---In the Money	$72.12In the Money	$0.00In the Money	---In the Money	578In the Money	Filter Table By Strike Price of$45.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	549Out of the Money
DELLIn the Money	---In the Money	---In the Money	$85.36In the Money	$0.00In the Money	---In the Money	767In the Money	Filter Table By Strike Price of$47.50	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,896Out of the Money
DELLIn the Money	---In the Money	---In the Money	$85.85In the Money	$0.00In the Money	---In the Money	93In the Money	Filter Table By Strike Price of$50.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
DELLIn the Money	---In the Money	---In the Money	$58.63In the Money	$0.00In the Money	---In the Money	153In the Money	Filter Table By Strike Price of$52.50	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,129Out of the Money
DELLIn the Money	---In the Money	---In the Money	$77.63In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$55.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	636Out of the Money
DELLIn the Money	---In the Money	---In the Money	$58.60In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$57.50	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,348Out of the Money
DELLIn the Money	---In the Money	---In the Money	$74.10In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$60.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	787Out of the Money
DELLIn the Money	---In the Money	---In the Money	$77.35In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$62.50	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
DELLIn the Money	---In the Money	---In the Money	$77.90In the Money	$0.00In the Money	---In the Money	312In the Money	Filter Table By Strike Price of$65.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,900Out of the Money
DELLIn the Money	---In the Money	---In the Money	$82.28In the Money	$0.00In the Money	---In the Money	326In the Money	Filter Table By Strike Price of$67.50	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1,086Out of the Money
DELLIn the Money	---In the Money	---In the Money	$60.07In the Money	$0.00In the Money	---In the Money	222In the Money	Filter Table By Strike Price of$70.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	987Out of the Money
DELLIn the Money	---In the Money	---In the Money	$74.00In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$72.50	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	382Out of the Money
DELLIn the Money	---In the Money	---In the Money	$58.80In the Money	$0.00In the Money	---In the Money	2,043In the Money	Filter Table By Strike Price of$75.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	977Out of the Money
DELLIn the Money	---In the Money	---In the Money	$88.95In the Money	$0.00In the Money	---In the Money	254In the Money	Filter Table By Strike Price of$77.50	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	733Out of the Money
DELLIn the Money	---In the Money	---In the Money	$56.40In the Money	$0.00In the Money	---In the Money	303In the Money	Filter Table By Strike Price of$80.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	670Out of the Money
DELLIn the Money	---In the Money	---In the Money	$57.22In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$82.50	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	501Out of the Money
DELLIn the Money	---In the Money	---In the Money	$48.00In the Money	$0.00In the Money	---In the Money	604In the Money	Filter Table By Strike Price of$85.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	788Out of the Money
DELLIn the Money	---In the Money	---In the Money	$61.10In the Money	$0.00In the Money	---In the Money	564In the Money	Filter Table By Strike Price of$87.50	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	385Out of the Money
DELLIn the Money	---In the Money	---In the Money	$43.21In the Money	$0.00In the Money	---In the Money	867In the Money	Filter Table By Strike Price of$90.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,064Out of the Money
DELLIn the Money	---In the Money	---In the Money	$46.64In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$92.50	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money
DELLIn the Money	---In the Money	---In the Money	$38.15In the Money	$0.00In the Money	---In the Money	821In the Money	Filter Table By Strike Price of$95.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,674Out of the Money
DELLIn the Money	---In the Money	---In the Money	$52.08In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$97.50	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,089Out of the Money
DELLIn the Money	---In the Money	---In the Money	$34.30In the Money	$0.00In the Money	---In the Money	679In the Money	Filter Table By Strike Price of$100.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	804Out of the Money
DELLIn the Money	---In the Money	---In the Money	$28.20In the Money	$0.00In the Money	---In the Money	2,177In the Money	Filter Table By Strike Price of$105.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,684Out of the Money
DELLIn the Money	---In the Money	---In the Money	$24.43In the Money	$0.00In the Money	---In the Money	953In the Money	Filter Table By Strike Price of$110.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4,028Out of the Money
DELLIn the Money	---In the Money	---In the Money	$19.90In the Money	$0.00In the Money	---In the Money	3,012In the Money	Filter Table By Strike Price of$115.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,766Out of the Money
DELLIn the Money	---In the Money	---In the Money	$18.43In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$116.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
DELLIn the Money	---In the Money	---In the Money	$16.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$117.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
DELLIn the Money	---In the Money	---In the Money	$12.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$118.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,684Out of the Money
DELLIn the Money	---In the Money	---In the Money	$15.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$119.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
DELLIn the Money	---In the Money	---In the Money	$12.83In the Money	$0.00In the Money	---In the Money	1,860In the Money	Filter Table By Strike Price of$120.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	2,969Out of the Money
DELLIn the Money	---In the Money	---In the Money	$18.40In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$121.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
DELLIn the Money	---In the Money	---In the Money	$10.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$122.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
DELLIn the Money	---In the Money	---In the Money	$12.25In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$123.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
DELLIn the Money	---In the Money	---In the Money	$9.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$124.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money
DELLIn the Money	---In the Money	---In the Money	$8.70In the Money	$0.00In the Money	---In the Money	5,641In the Money	Filter Table By Strike Price of$125.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	10,352Out of the Money
DELLIn the Money	---In the Money	---In the Money	$10.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$126.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
DELLIn the Money	---In the Money	---In the Money	$7.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$127.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$1.37Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money
DELLIn the Money	---In the Money	---In the Money	$6.60In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$128.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$1.57Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money
DELLIn the Money	---In the Money	---In the Money	$5.80In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$129.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$2.06Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money
DELLIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	---In the Money	7,103In the Money	Filter Table By Strike Price of$130.00	DELLNear the Money	---Near the Money	---Near the Money	$2.45Near the Money	$0.00Near the Money	---Near the Money	7,710Near the Money
DELLIn the Money	---In the Money	---In the Money	$4.60In the Money	$0.00In the Money	---In the Money	362In the Money	Filter Table By Strike Price of$131.00	DELLNear the Money	---Near the Money	---Near the Money	$2.77Near the Money	$0.00Near the Money	---Near the Money	77Near the Money
DELLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	449Underlying issue's last price	Filter Table By Strike Price of$132.00Underlying issue's last price	DELLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	201Underlying issue's last price
DELLNear the Money	---Near the Money	---Near the Money	$3.55Near the Money	$0.00Near the Money	---Near the Money	505Near the Money	Filter Table By Strike Price of$133.00	DELLIn the Money	---In the Money	---In the Money	$3.75In the Money	$0.00In the Money	---In the Money	174In the Money
DELLNear the Money	---Near the Money	---Near the Money	$3.10Near the Money	$0.00Near the Money	---Near the Money	301Near the Money	Filter Table By Strike Price of$134.00	DELLIn the Money	---In the Money	---In the Money	$4.34In the Money	$0.00In the Money	---In the Money	392In the Money
DELLNear the Money	---Near the Money	---Near the Money	$2.74Near the Money	$0.00Near the Money	---Near the Money	5,793Near the Money	Filter Table By Strike Price of$135.00	DELLIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	6,048In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	1,206Out of the Money	Filter Table By Strike Price of$136.00	DELLIn the Money	---In the Money	---In the Money	$5.65In the Money	$0.00In the Money	---In the Money	519In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$1.99Out of the Money	$0.00Out of the Money	---Out of the Money	730Out of the Money	Filter Table By Strike Price of$137.00	DELLIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	---In the Money	857In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	1,030Out of the Money	Filter Table By Strike Price of$138.00	DELLIn the Money	---In the Money	---In the Money	$5.92In the Money	$0.00In the Money	---In the Money	345In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$1.43Out of the Money	$0.00Out of the Money	---Out of the Money	616Out of the Money	Filter Table By Strike Price of$139.00	DELLIn the Money	---In the Money	---In the Money	$7.70In the Money	$0.00In the Money	---In the Money	1,549In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	11,094Out of the Money	Filter Table By Strike Price of$140.00	DELLIn the Money	---In the Money	---In the Money	$8.85In the Money	$0.00In the Money	---In the Money	2,853In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	683Out of the Money	Filter Table By Strike Price of$141.00	DELLIn the Money	---In the Money	---In the Money	$10.87In the Money	$0.00In the Money	---In the Money	276In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	602Out of the Money	Filter Table By Strike Price of$142.00	DELLIn the Money	---In the Money	---In the Money	$10.30In the Money	$0.00In the Money	---In the Money	95In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	286Out of the Money	Filter Table By Strike Price of$143.00	DELLIn the Money	---In the Money	---In the Money	$10.92In the Money	$0.00In the Money	---In the Money	26In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	665Out of the Money	Filter Table By Strike Price of$144.00	DELLIn the Money	---In the Money	---In the Money	$11.20In the Money	$0.00In the Money	---In the Money	130In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	7,084Out of the Money	Filter Table By Strike Price of$145.00	DELLIn the Money	---In the Money	---In the Money	$13.30In the Money	$0.00In the Money	---In the Money	1,689In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	673Out of the Money	Filter Table By Strike Price of$146.00	DELLIn the Money	---In the Money	---In the Money	$12.53In the Money	$0.00In the Money	---In the Money	323In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	505Out of the Money	Filter Table By Strike Price of$147.00	DELLIn the Money	---In the Money	---In the Money	$14.35In the Money	$0.00In the Money	---In the Money	318In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	384Out of the Money	Filter Table By Strike Price of$148.00	DELLIn the Money	---In the Money	---In the Money	$15.02In the Money	$0.00In the Money	---In the Money	69In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	782Out of the Money	Filter Table By Strike Price of$149.00	DELLIn the Money	---In the Money	---In the Money	$14.85In the Money	$0.00In the Money	---In the Money	360In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	6,327Out of the Money	Filter Table By Strike Price of$150.00	DELLIn the Money	---In the Money	---In the Money	$17.35In the Money	$0.00In the Money	---In the Money	1,100In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	265Out of the Money	Filter Table By Strike Price of$152.50	DELLIn the Money	---In the Money	---In the Money	$18.58In the Money	$0.00In the Money	---In the Money	157In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	2,024Out of the Money	Filter Table By Strike Price of$155.00	DELLIn the Money	---In the Money	---In the Money	$22.88In the Money	$0.00In the Money	---In the Money	978In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	570Out of the Money	Filter Table By Strike Price of$157.50	DELLIn the Money	---In the Money	---In the Money	$29.13In the Money	$0.00In the Money	---In the Money	222In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3,892Out of the Money	Filter Table By Strike Price of$160.00	DELLIn the Money	---In the Money	---In the Money	$27.25In the Money	$0.00In the Money	---In the Money	722In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	486Out of the Money	Filter Table By Strike Price of$162.50	DELLIn the Money	---In the Money	---In the Money	$31.70In the Money	$0.00In the Money	---In the Money	493In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3,703Out of the Money	Filter Table By Strike Price of$165.00	DELLIn the Money	---In the Money	---In the Money	$32.15In the Money	$0.00In the Money	---In the Money	235In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	988Out of the Money	Filter Table By Strike Price of$167.50	DELLIn the Money	---In the Money	---In the Money	$33.80In the Money	$0.00In the Money	---In the Money	1In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2,477Out of the Money	Filter Table By Strike Price of$170.00	DELLIn the Money	---In the Money	---In the Money	$41.00In the Money	$0.00In the Money	---In the Money	803In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,761Out of the Money	Filter Table By Strike Price of$175.00	DELLIn the Money	---In the Money	---In the Money	$45.50In the Money	$0.00In the Money	---In the Money	3In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,645Out of the Money	Filter Table By Strike Price of$180.00	DELLIn the Money	---In the Money	---In the Money	$43.76In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,066Out of the Money	Filter Table By Strike Price of$185.00	DELLIn the Money	---In the Money	---In the Money	$49.18In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,454Out of the Money	Filter Table By Strike Price of$190.00	DELLIn the Money	---In the Money	---In the Money	$51.15In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	986Out of the Money	Filter Table By Strike Price of$195.00	DELLIn the Money	---In the Money	---In the Money	$55.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,398Out of the Money	Filter Table By Strike Price of$200.00	DELLIn the Money	---In the Money	---In the Money	$60.60In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,819Out of the Money	Filter Table By Strike Price of$210.00	DELLIn the Money	---In the Money	---In the Money	$41.20In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,366Out of the Money	Filter Table By Strike Price of$220.00	DELLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money	Filter Table By Strike Price of$225.00	DELLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	663Out of the Money	Filter Table By Strike Price of$230.00	DELLIn the Money	---In the Money	---In the Money	$96.25In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money	Filter Table By Strike Price of$235.00	DELLIn the Money	---In the Money	---In the Money	$101.28In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$240.00	DELLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$245.00	DELLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,169Out of the Money	Filter Table By Strike Price of$250.00	DELLIn the Money	---In the Money	---In 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 21, 2024)

Put Options (expires Friday June 21, 2024)