Stocks Options

LAST PRICE
167.6300
TODAY'S CHANGE (%)
Trending Down-11.5800 (-6.4617%)

Bid / Lots
167.6000/ 1
Ask / Lots
167.7100/ 1
Open / Previous Close
178.8000 / 179.2100
Day Range
Low 165.1100
High 178.8400
52 Week Range
Low 44.4500
High 179.7000
Volume
18,193,476
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 52.276

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DELLIn the Money	$95.80In the Money	$98.90In the Money	$102.90In the Money	$58.30In the Money	1In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
DELLIn the Money	$92.30In the Money	$93.40In the Money	$51.75In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$75.00	DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,081Out of the Money
DELLIn the Money	$87.00In the Money	$88.60In the Money	$68.92In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$80.00	DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
DELLIn the Money	$82.30In the Money	$83.70In the Money	$40.90In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
DELLIn the Money	$77.00In the Money	$79.40In the Money	$77.45In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$90.00	DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
DELLIn the Money	$72.40In the Money	$73.40In the Money	$69.00In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$95.00	DELLOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	816Out of the Money
DELLIn the Money	$69.20In the Money	$71.60In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DELLIn the Money	$68.90In the Money	$71.20In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DELLIn the Money	$67.90In the Money	$69.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	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	$67.30In the Money	$68.60In the Money	$74.00In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$100.00	DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	2Out of the Money	79Out of the Money
DELLIn the Money	$66.10In the Money	$67.90In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DELLIn the Money	$64.30In the Money	$66.30In the Money	$69.60In the Money	$4.60In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$102.00	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	$64.10In the Money	$65.90In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DELLIn the Money	$62.20In the Money	$65.60In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DELLIn the Money	$62.30In the Money	$63.40In the Money	$40.75In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$105.00	DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	5Out of the Money	81Out of the Money
DELLIn the Money	$61.20In the Money	$62.40In the Money	$50.93In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$106.00	DELLOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
DELLIn the Money	$60.10In the Money	$61.40In the Money	$64.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$107.00	DELLOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
DELLIn the Money	$59.00In the Money	$60.50In the Money	$60.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$108.00	DELLOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	48Out of the Money
DELLIn the Money	$58.40In the Money	$59.40In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	166Out of the Money
DELLIn the Money	$56.70In the Money	$58.70In the Money	$58.02In the Money	$0.00In the Money	---In the Money	1,856In the Money	Filter Table By Strike Price of$110.00	DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.03Out of the Money	26Out of the Money	1,201Out of the Money
DELLIn the Money	$55.50In the Money	$57.60In the Money	$54.00In the Money	$0.00In the Money	---In the Money	1,000In the Money	Filter Table By Strike Price of$111.00	DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	112Out of the Money	98Out of the Money
DELLIn the Money	$55.20In the Money	$56.50In the Money	$12.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$112.00	DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	39Out of the Money	899Out of the Money
DELLIn the Money	$54.30In the Money	$55.50In the Money	$21.20In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$113.00	DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	499Out of the Money
DELLIn the Money	$52.90In the Money	$54.80In the Money	$16.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$114.00	DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	78Out of the Money	1,765Out of the Money
DELLIn the Money	$52.20In the Money	$53.50In the Money	$55.65In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$115.00	DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.04Out of the Money	406Out of the Money	234Out of the Money
DELLIn the Money	$51.30In the Money	$52.50In the Money	$32.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$116.00	DELLOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	126Out of the Money	98Out of the Money
DELLIn the Money	$50.10In the Money	$51.60In the Money	$51.80In the Money	$-0.14In the Money	3In the Money	58In the Money	Filter Table By Strike Price of$117.00	DELLOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.13Out of the Money	16Out of the Money	494Out of the Money
DELLIn the Money	$49.30In the Money	$51.10In the Money	$29.18In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$118.00	DELLOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.04Out of the Money	42Out of the Money	1,164Out of the Money
DELLIn the Money	$48.10In the Money	$49.70In the Money	$37.20In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$119.00	DELLOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.02Out of the Money	23Out of the Money	140Out of the Money
DELLIn the Money	$47.20In the Money	$48.50In the Money	$56.80In the Money	$-0.60In the Money	1In the Money	247In the Money	Filter Table By Strike Price of$120.00	DELLOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.05Out of the Money	99Out of the Money	547Out of the Money
DELLIn the Money	$46.00In the Money	$47.60In the Money	$48.05In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$121.00	DELLOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.05Out of the Money	136Out of the Money	237Out of the Money
DELLIn the Money	$45.10In the Money	$46.60In the Money	$46.00In the Money	$-1.00In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$122.00	DELLOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.10Out of the Money	40Out of the Money	272Out of the Money
DELLIn the Money	$43.70In the Money	$45.70In the Money	$41.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$123.00	DELLOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.01Out of the Money	161Out of the Money	114Out of the Money
DELLIn the Money	$42.80In the Money	$44.70In the Money	$32.40In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$124.00	DELLOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.08Out of the Money	112Out of the Money	155Out of the Money
DELLIn the Money	$42.30In the Money	$43.60In the Money	$42.25In the Money	$-10.71In the Money	14In the Money	282In the Money	Filter Table By Strike Price of$125.00	DELLOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.05Out of the Money	509Out of the Money	827Out of the Money
DELLIn the Money	$40.90In the Money	$43.10In the Money	$46.05In the Money	$-7.15In the Money	1In the Money	453In the Money	Filter Table By Strike Price of$126.00	DELLOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.12Out of the Money	66Out of the Money	220Out of the Money
DELLIn the Money	$39.30In the Money	$42.30In the Money	$40.90In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$127.00	DELLOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.26Out of the Money	$0.11Out of the Money	71Out of the Money	216Out of the Money
DELLIn the Money	$38.30In the Money	$41.20In the Money	$40.16In the Money	$-2.16In the Money	2In the Money	105In the Money	Filter Table By Strike Price of$128.00	DELLOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.10Out of the Money	66Out of the Money	459Out of the Money
DELLIn the Money	$38.50In the Money	$40.10In the Money	$38.25In the Money	$-3.88In the Money	1In the Money	272In the Money	Filter Table By Strike Price of$129.00	DELLOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.34Out of the Money	$0.19Out of the Money	32Out of the Money	396Out of the Money
DELLIn the Money	$37.00In the Money	$39.50In the Money	$35.91In the Money	$-12.59In the Money	15In the Money	204In the Money	Filter Table By Strike Price of$130.00	DELLOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$0.19Out of the Money	688Out of the Money	967Out of the Money
DELLIn the Money	$36.00In the Money	$38.20In the Money	$35.50In the Money	$-1.75In the Money	3In the Money	45In the Money	Filter Table By Strike Price of$131.00	DELLOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.50Out of the Money	$0.30Out of the Money	129Out of the Money	242Out of the Money
DELLIn the Money	$34.70In the Money	$38.10In the Money	$39.12In the Money	$2.86In the Money	1In the Money	40In the Money	Filter Table By Strike Price of$132.00	DELLOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.44Out of the Money	$0.24Out of the Money	148Out of the Money	303Out of the Money
DELLIn the Money	$34.50In the Money	$36.00In the Money	$34.02In the Money	$-3.94In the Money	7In the Money	54In the Money	Filter Table By Strike Price of$133.00	DELLOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.51Out of the Money	$0.24Out of the Money	88Out of the Money	412Out of the Money
DELLIn the Money	$33.70In the Money	$35.20In the Money	$36.00In the Money	$1.93In the Money	2In the Money	36In the Money	Filter Table By Strike Price of$134.00	DELLOut of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.58Out of the Money	$0.32Out of the Money	396Out of the Money	434Out of the Money
DELLIn the Money	$33.30In the Money	$34.10In the Money	$31.58In the Money	$-7.56In the Money	19In the Money	317In the Money	Filter Table By Strike Price of$135.00	DELLOut of the Money	$0.65Out of the Money	$0.70Out of the Money	$0.67Out of the Money	$0.37Out of the Money	1,247Out of the Money	1,708Out of the Money
DELLIn the Money	$31.70In the Money	$33.60In the Money	$37.55In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$136.00	DELLOut of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.82Out of the Money	$0.47Out of the Money	153Out of the Money	176Out of the Money
DELLIn the Money	$30.70In the Money	$33.20In the Money	$28.08In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$137.00	DELLOut of the Money	$0.75Out of the Money	$0.85Out of the Money	$0.84Out of the Money	$0.54Out of the Money	344Out of the Money	464Out of the Money
DELLIn the Money	$29.70In the Money	$31.90In the Money	$40.00In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$138.00	DELLOut of the Money	$0.85Out of the Money	$0.95Out of the Money	$0.96Out of the Money	$0.55Out of the Money	136Out of the Money	342Out of the Money
DELLIn the Money	$29.30In the Money	$30.50In the Money	$28.40In the Money	$-11.60In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$139.00	DELLOut of the Money	$1.00Out of the Money	$1.15Out of the Money	$1.15Out of the Money	$0.69Out of the Money	593Out of the Money	618Out of the Money
DELLIn the Money	$27.80In the Money	$30.10In the Money	$27.45In the Money	$-8.88In the Money	24In the Money	421In the Money	Filter Table By Strike Price of$140.00	DELLOut of the Money	$1.10Out of the Money	$1.20Out of the Money	$1.18Out of the Money	$0.66Out of the Money	1,279Out of the Money	1,598Out of the Money
DELLIn the Money	$27.10In the Money	$29.00In the Money	$29.00In the Money	$0.78In the Money	5In the Money	234In the Money	Filter Table By Strike Price of$141.00	DELLOut of the Money	$1.25Out of the Money	$1.35Out of the Money	$1.35Out of the Money	$0.76Out of the Money	132Out of the Money	257Out of the Money
DELLIn the Money	$26.30In the Money	$28.80In the Money	$27.25In the Money	$-9.25In the Money	8In the Money	108In the Money	Filter Table By Strike Price of$142.00	DELLOut of the Money	$1.40Out of the Money	$1.50Out of the Money	$1.46Out of the Money	$0.86Out of the Money	368Out of the Money	468Out of the Money
DELLIn the Money	$25.10In the Money	$27.30In the Money	$26.52In the Money	$-4.00In the Money	12In the Money	37In the Money	Filter Table By Strike Price of$143.00	DELLOut of the Money	$1.55Out of the Money	$1.65Out of the Money	$1.60Out of the Money	$0.94Out of the Money	121Out of the Money	280Out of the Money
DELLIn the Money	$24.60In the Money	$26.70In the Money	$26.20In the Money	$-3.80In the Money	1In the Money	86In the Money	Filter Table By Strike Price of$144.00	DELLOut of the Money	$1.75Out of the Money	$1.90Out of the Money	$1.84Out of the Money	$1.10Out of the Money	324Out of the Money	644Out of the Money
DELLIn the Money	$24.60In the Money	$25.50In the Money	$23.00In the Money	$-9.85In the Money	820In the Money	565In the Money	Filter Table By Strike Price of$145.00	DELLOut of the Money	$1.85Out of the Money	$2.05Out of the Money	$2.02Out of the Money	$1.20Out of the Money	1,030Out of the Money	1,859Out of the Money
DELLIn the Money	$23.80In the Money	$24.80In the Money	$26.00In the Money	$-5.55In the Money	16In the Money	142In the Money	Filter Table By Strike Price of$146.00	DELLOut of the Money	$2.15Out of the Money	$2.30Out of the Money	$2.35Out of the Money	$1.42Out of the Money	166Out of the Money	862Out of the Money
DELLIn the Money	$22.30In the Money	$23.80In the Money	$22.57In the Money	$-10.73In the Money	7In the Money	268In the Money	Filter Table By Strike Price of$147.00	DELLOut of the Money	$2.35Out of the Money	$2.45Out of the Money	$2.40Out of the Money	$1.40Out of the Money	169Out of the Money	719Out of the Money
DELLIn the Money	$22.30In the Money	$22.90In the Money	$20.50In the Money	$-10.50In the Money	14In the Money	231In the Money	Filter Table By Strike Price of$148.00	DELLOut of the Money	$2.60Out of the Money	$2.75Out of the Money	$2.69Out of the Money	$1.57Out of the Money	270Out of the Money	1,611Out of the Money
DELLIn the Money	$21.50In the Money	$22.30In the Money	$23.80In the Money	$-7.20In the Money	20In the Money	193In the Money	Filter Table By Strike Price of$149.00	DELLOut of the Money	$2.85Out of the Money	$3.00Out of the Money	$3.00Out of the Money	$1.69Out of the Money	144Out of the Money	752Out of the Money
DELLIn the Money	$20.90In the Money	$21.30In the Money	$21.00In the Money	$-9.28In the Money	1,001In the Money	1,075In the Money	Filter Table By Strike Price of$150.00	DELLOut of the Money	$3.10Out of the Money	$3.20Out of the Money	$3.20Out of the Money	$1.80Out of the Money	2,626Out of the Money	3,856Out of the Money
DELLIn the Money	$19.10In the Money	$19.70In the Money	$19.27In the Money	$-7.83In the Money	25In the Money	508In the Money	Filter Table By Strike Price of$152.50	DELLOut of the Money	$3.80Out of the Money	$4.00Out of the Money	$4.00Out of the Money	$2.28Out of the Money	353Out of the Money	976Out of the Money
DELLIn the Money	$17.50In the Money	$18.60In the Money	$17.55In the Money	$-8.95In the Money	338In the Money	1,435In the Money	Filter Table By Strike Price of$155.00	DELLOut of the Money	$4.70Out of the Money	$5.00Out of the Money	$4.85Out of the Money	$2.75Out of the Money	1,417Out of the Money	2,948Out of the Money
DELLIn the Money	$14.70In the Money	$16.40In the Money	$15.93In the Money	$-7.87In the Money	85In the Money	288In the Money	Filter Table By Strike Price of$157.50	DELLOut of the Money	$5.70Out of the Money	$6.00Out of the Money	$5.86Out of the Money	$3.23Out of the Money	887Out of the Money	733Out of the Money
DELLIn the Money	$14.70In the Money	$15.00In the Money	$14.48In the Money	$-7.62In the Money	797In the Money	1,976In the Money	Filter Table By Strike Price of$160.00	DELLOut of the Money	$6.80Out of the Money	$7.10Out of the Money	$6.93Out of the Money	$3.66Out of the Money	3,922Out of the Money	3,370Out of the Money
DELLIn the Money	$13.30In the Money	$13.70In the Money	$13.40In the Money	$-6.35In the Money	73In the Money	697In the Money	Filter Table By Strike Price of$162.50	DELLOut of the Money	$8.00Out of the Money	$8.30Out of the Money	$8.22Out of the Money	$4.40Out of the Money	312Out of the Money	933Out of the Money
DELLIn the Money	$12.30In the Money	$12.50In the Money	$12.30In the Money	$-6.60In the Money	870In the Money	2,156In the Money	Filter Table By Strike Price of$165.00	DELLNear the Money	$9.20Near the Money	$9.60Near the Money	$9.42Near the Money	$4.82Near the Money	1,367Near the Money	2,009Near the Money
DELLUnderlying issue's last price	$11.00Underlying issue's last price	$11.30Underlying issue's last price	$11.05Underlying issue's last price	$-6.35Underlying issue's last price	2,101Underlying issue's last price	1,048Underlying issue's last price	Filter Table By Strike Price of$167.50Underlying issue's last price	DELLUnderlying issue's last price	$10.60Underlying issue's last price	$10.90Underlying issue's last price	$10.70Underlying issue's last price	$5.25Underlying issue's last price	815Underlying issue's last price	1,413Underlying issue's last price
DELLNear the Money	$10.00Near the Money	$10.10Near the Money	$10.00Near the Money	$-5.50Near the Money	6,435Near the Money	2,876Near the Money	Filter Table By Strike Price of$170.00	DELLIn the Money	$12.10In the Money	$12.30In the Money	$12.10In the Money	$5.51In the Money	5,589In the Money	1,081In the Money
DELLOut of the Money	$8.90Out of the Money	$9.20Out of the Money	$9.00Out of the Money	$-5.37Out of the Money	1,214Out of the Money	1,096Out of the Money	Filter Table By Strike Price of$172.50	DELLIn the Money	$13.50In the Money	$13.80In the Money	$14.25In the Money	$6.65In the Money	440In the Money	763In the Money
DELLOut of the Money	$8.00Out of the Money	$8.30Out of the Money	$8.15Out of the Money	$-4.98Out of the Money	2,387Out of the Money	1,826Out of the Money	Filter Table By Strike Price of$175.00	DELLIn the Money	$14.60In the Money	$15.40In the Money	$15.92In the Money	$7.12In the Money	376In the Money	847In the Money
DELLOut of the Money	$7.10Out of the Money	$7.40Out of the Money	$7.10Out of the Money	$-5.05Out of the Money	850Out of the Money	748Out of the Money	Filter Table By Strike Price of$177.50	DELLIn the Money	$16.10In the Money	$17.00In the Money	$18.40In the Money	$8.38In the Money	124In the Money	464In the Money
DELLOut of the Money	$6.30Out of the Money	$6.50Out of the Money	$6.39Out of the Money	$-4.44Out of the Money	4,832Out of the Money	3,291Out of the Money	Filter Table By Strike Price of$180.00	DELLIn the Money	$18.10In the Money	$18.70In the Money	$19.16In the Money	$7.86In the Money	213In the Money	245In the Money
DELLOut of the Money	$5.60Out of the Money	$5.80Out of the Money	$5.60Out of the Money	$-3.85Out of the Money	291Out of the Money	447Out of the Money	Filter Table By Strike Price of$182.50	DELLIn the Money	$20.00In the Money	$20.50In the Money	$20.98In the Money	$7.38In the Money	64In the Money	5In the Money
DELLOut of the Money	$5.00Out of the Money	$5.10Out of the Money	$5.10Out of the Money	$-3.63Out of the Money	1,261Out of the Money	2,330Out of the Money	Filter Table By Strike Price of$185.00	DELLIn the Money	$21.40In the Money	$23.30In the Money	$20.23In the Money	$5.12In the Money	64In the Money	5In the Money
DELLOut of the Money	$4.30Out of the Money	$4.60Out of the Money	$4.43Out of the Money	$-3.27Out of the Money	246Out of the Money	453Out of the Money	Filter Table By Strike Price of$187.50	DELLIn the Money	$23.10In the Money	$24.30In the Money	$23.10In the Money	$2.04In the Money	11In the Money	3In the Money
DELLOut of the Money	$3.80Out of the Money	$4.00Out of the Money	$3.90Out of the Money	$-3.23Out of the Money	1,723Out of the Money	1,319Out of the Money	Filter Table By Strike Price of$190.00	DELLIn the Money	$25.10In the Money	$26.40In the Money	$23.95In the Money	$2.83In the Money	7In the Money	6In the Money
DELLOut of the Money	$3.40Out of the Money	$3.50Out of the Money	$3.42Out of the Money	$-2.86Out of the Money	196Out of the Money	440Out of the Money	Filter Table By Strike Price of$192.50	DELLIn the Money	$27.70In the Money	$29.40In the Money	$26.60In the Money	$-6.10In the Money	5In the Money	1In the Money
DELLOut of the Money	$3.00Out of the Money	$3.20Out of the Money	$3.10Out of the Money	$-2.47Out of the Money	922Out of the Money	813Out of the Money	Filter Table By Strike Price of$195.00	DELLIn the Money	$28.30In the Money	$30.80In the Money	$24.90In the Money	$-2.50In the Money	1In the Money	1In the Money
DELLOut of the Money	$2.60Out of the Money	$2.75Out of the Money	$2.61Out of the Money	$-2.39Out of the Money	430Out of the Money	251Out of the Money	Filter Table By Strike Price of$197.50	DELLIn the Money	$30.90In the Money	$32.50In the Money	$30.80In the Money	$6.17In the Money	3In the Money	3In the Money
DELLOut of the Money	$2.30Out of the Money	$2.40Out of the Money	$2.29Out of the Money	$-2.21Out of the Money	7,768Out of the Money	2,535Out of the Money	Filter Table By Strike Price of$200.00	DELLIn the Money	$34.00In the Money	$34.70In the Money	$26.00In the Money	$0.00In the Money	6In the Money	68In the Money
DELLOut of the Money	$1.75Out of the Money	$1.80Out of the Money	$1.75Out of the Money	$-1.80Out of the Money	391Out of the Money	804Out of the Money	Filter Table By Strike Price of$205.00	DELLIn the Money	$38.50In the Money	$39.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$1.30Out of the Money	$1.45Out of the Money	$1.41Out of the Money	$-1.44Out of the Money	960Out of the Money	2,066Out of the Money	Filter Table By Strike Price of$210.00	DELLIn the Money	$42.90In the Money	$44.00In the Money	$39.70In the Money	$-3.55In the Money	2In the Money	61In the Money
DELLOut of the Money	$0.95Out of the Money	$1.05Out of the Money	$1.03Out of the Money	$-1.27Out of the Money	627Out of the Money	1,343Out of the Money	Filter Table By Strike Price of$215.00	DELLIn the Money	$47.10In the Money	$48.70In the Money	$41.77In the Money	$-0.71In the Money	2In the Money	5In the Money
DELLOut of the Money	$0.75Out of the Money	$0.85Out of the Money	$0.78Out of the Money	$-1.13Out of the Money	1,218Out of the Money	2,023Out of the Money	Filter Table By Strike Price of$220.00	DELLIn the Money	$51.40In the Money	$53.90In the Money	$44.00In the Money	$0.00In the Money	---In the Money	1In the Money
DELLOut of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.56Out of the Money	$-0.84Out of the Money	1,224Out of the Money	3,071Out of the Money	Filter Table By Strike Price of$225.00	DELLIn the Money	$56.00In the Money	$58.70In the Money	$49.53In the Money	$0.00In the Money	---In the Money	4In the Money
DELLOut of the Money	$0.40Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$0.45Out of the Money	441Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	DELLIn the Money	$60.60In the Money	$64.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.40Out of the Money	293Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	DELLIn the Money	$65.50In the Money	$69.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.22Out of the Money	$0.22Out of the Money	227Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	DELLIn the Money	$70.50In the Money	$74.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$0.16Out of the Money	114Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	DELLIn the Money	$75.30In the Money	$79.40In 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	$0.20Out of the Money	$0.15Out of the Money	$0.15Out of the Money	900Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	DELLIn the Money	$80.30In the Money	$84.40In 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 31, 2024)

Put Options (expires Friday May 31, 2024)