Stocks Options

LAST PRICE
127.5500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
126.4000/ 1
Ask / Lots
126.7500/ 1
Open / Previous Close
0.0000 / 127.5500
Day Range
---
52 Week Range
Low 44.1900
High 136.1600
Volume
355,042
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 50.411

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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$70.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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$75.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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$80.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DELLIn the Money	---In the Money	---In the Money	$33.57In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$85.00	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	7Out of the Money
DELLIn the Money	---In the Money	---In the Money	$31.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$90.00	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	2Out of the Money
DELLIn the Money	---In the Money	---In the Money	$20.46In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$95.00	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	4Out 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$98.00	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	25Out of the Money
DELLIn the Money	---In the Money	---In the Money	$16.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$99.00	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	8Out of the Money
DELLIn the Money	---In the Money	---In the Money	$15.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$100.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
DELLIn the Money	---In the Money	---In the Money	$14.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$101.00	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	11Out of the Money
DELLIn the Money	---In the Money	---In the Money	$14.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$102.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
DELLIn the Money	---In the Money	---In the Money	$12.90In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$103.00	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	61Out of the Money
DELLIn the Money	---In the Money	---In the Money	$12.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$104.00	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	21Out of the Money
DELLIn the Money	---In the Money	---In the Money	$23.50In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$105.00	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	151Out of the Money
DELLIn the Money	---In the Money	---In the Money	$21.95In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$106.00	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	72Out of the Money
DELLIn the Money	---In the Money	---In the Money	$12.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$107.00	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	328Out of the Money
DELLIn the Money	---In the Money	---In the Money	$16.97In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$108.00	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	583Out of the Money
DELLIn the Money	---In the Money	---In the Money	$11.50In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$109.00	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	93Out of the Money
DELLIn the Money	---In the Money	---In the Money	$18.10In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$110.00	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	550Out of the Money
DELLIn the Money	---In the Money	---In the Money	$10.90In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$111.00	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	67Out of the Money
DELLIn the Money	---In the Money	---In the Money	$13.99In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$112.00	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	178Out of the Money
DELLIn the Money	---In the Money	---In the Money	$13.61In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$113.00	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	112Out of the Money
DELLIn the Money	---In the Money	---In the Money	$12.61In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$114.00	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	476Out of the Money
DELLIn the Money	---In the Money	---In the Money	$11.79In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$115.00	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	1,111Out of the Money
DELLIn the Money	---In the Money	---In the Money	$11.37In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$116.00	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	349Out of the Money
DELLIn the Money	---In the Money	---In the Money	$11.36In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$117.00	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	783Out of the Money
DELLIn the Money	---In the Money	---In the Money	$8.10In the Money	$0.00In the Money	---In the Money	131In the Money	Filter Table By Strike Price of$118.00	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	405Out of the Money
DELLIn the Money	---In the Money	---In the Money	$9.52In the Money	$0.00In the Money	---In the Money	153In the Money	Filter Table By Strike Price of$119.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	464Out of the Money
DELLIn the Money	---In the Money	---In the Money	$7.40In the Money	$0.00In the Money	---In the Money	352In the Money	Filter Table By Strike Price of$120.00	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	1,119Out of the Money
DELLIn the Money	---In the Money	---In the Money	$7.38In the Money	$0.00In the Money	---In the Money	196In the Money	Filter Table By Strike Price of$121.00	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	486Out of the Money
DELLIn the Money	---In the Money	---In the Money	$6.75In the Money	$0.00In the Money	---In the Money	88In the Money	Filter Table By Strike Price of$122.00	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	832Out of the Money
DELLIn the Money	---In the Money	---In the Money	$5.53In the Money	$0.00In the Money	---In the Money	156In the Money	Filter Table By Strike Price of$123.00	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	781Out of the Money
DELLIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	227In the Money	Filter Table By Strike Price of$124.00	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	362Out of the Money
DELLIn the Money	---In the Money	---In the Money	$2.90In the Money	$0.00In the Money	---In the Money	1,715In the Money	Filter Table By Strike Price of$125.00	DELLNear the Money	---Near the Money	---Near the Money	$0.85Near the Money	$0.00Near the Money	---Near the Money	459Near the Money
DELLIn the Money	---In the Money	---In the Money	$2.25In the Money	$0.00In the Money	---In the Money	630In the Money	Filter Table By Strike Price of$126.00	DELLNear the Money	---Near the Money	---Near the Money	$1.15Near the Money	$0.00Near the Money	---Near the Money	145Near the Money
DELLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.28Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	417Underlying issue's last price	Filter Table By Strike Price of$127.00Underlying issue's last price	DELLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	188Underlying issue's last price
DELLNear the Money	---Near the Money	---Near the Money	$1.65Near the Money	$0.00Near the Money	---Near the Money	592Near the Money	Filter Table By Strike Price of$128.00	DELLIn the Money	---In the Money	---In the Money	$2.75In the Money	$0.00In the Money	---In the Money	119In the Money
DELLNear the Money	---Near the Money	---Near the Money	$1.26Near the Money	$0.00Near the Money	---Near the Money	1,121Near the Money	Filter Table By Strike Price of$129.00	DELLIn the Money	---In the Money	---In the Money	$3.22In the Money	$0.00In the Money	---In the Money	398In the Money
DELLNear the Money	---Near the Money	---Near the Money	$0.90Near the Money	$0.00Near the Money	---Near the Money	2,233Near the Money	Filter Table By Strike Price of$130.00	DELLIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	59In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	348Out of the Money	Filter Table By Strike Price of$131.00	DELLIn the Money	---In the Money	---In the Money	$3.95In the Money	$0.00In the Money	---In the Money	25In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	348Out of the Money	Filter Table By Strike Price of$132.00	DELLIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	6In the Money
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	557Out of the Money	Filter Table By Strike Price of$133.00	DELLIn the Money	---In the Money	---In the Money	$5.20In the Money	$0.00In the Money	---In the Money	14In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	1,755Out of the Money	Filter Table By Strike Price of$134.00	DELLIn the Money	---In the Money	---In the Money	$6.08In the Money	$0.00In the Money	---In the Money	5In the Money
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	483Out of the Money	Filter Table By Strike Price of$135.00	DELLIn the Money	---In the Money	---In the Money	$9.20In the Money	$0.00In the Money	---In the Money	4In the Money
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	87Out of the Money	Filter Table By Strike Price of$136.00	DELLIn the Money	---In the Money	---In the Money	$10.00In the Money	$0.00In the Money	---In the Money	31In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$137.00	DELLIn the Money	---In the Money	---In the Money	$11.70In the Money	$0.00In the Money	---In the Money	7In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$138.00	DELLIn the Money	---In the Money	---In the Money	$14.50In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	625Out of the Money	Filter Table By Strike Price of$139.00	DELLIn the Money	---In the Money	---In the Money	$13.30In the Money	$0.00In the Money	---In the Money	9In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money	Filter Table By Strike Price of$140.00	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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$141.00	DELLIn the Money	---In the Money	---In the Money	$14.20In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	634Out of the Money	Filter Table By Strike Price of$142.00	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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$143.00	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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$144.00	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	77Out of the Money	Filter Table By Strike Price of$145.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$146.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$147.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$148.00	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	3Out of the Money	Filter Table By Strike Price of$149.00	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	249Out of the Money	Filter Table By Strike Price of$150.00	DELLIn the Money	---In the Money	---In the Money	$18.30In the Money	$0.00In the Money	---In the Money	2In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$152.50	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	57Out of the Money	Filter Table By Strike Price of$155.00	DELLIn the Money	---In the Money	---In the Money	$25.90In 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	16Out of the Money	Filter Table By Strike Price of$160.00	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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$165.00	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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$170.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	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 May 10, 2024)

Put Options (expires Friday May 10, 2024)