Stocks Options

LAST PRICE
179.2100
TODAY'S CHANGE (%)
Trending Up13.1300 (7.9058%)

Bid / Lots
178.5100/ 4
Ask / Lots
178.6400/ 10
Open / Previous Close
165.5600 / 166.0800
Day Range
Low 164.3000
High 179.7000
52 Week Range
Low 44.4500
High 179.7000
Volume
23,103,772
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 51.861

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	$107.00In the Money	$111.00In the Money	$44.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$70.00	DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
DELLIn the Money	$102.00In the Money	$106.40In 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	$97.00In the Money	$101.40In 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	$92.00In the Money	$96.20In 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	$87.00In the Money	$91.10In 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	$82.00In the Money	$86.30In 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	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	816Out of the Money
DELLIn the Money	$80.20In the Money	$84.10In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DELLIn the Money	$79.00In the Money	$83.20In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DELLIn the Money	$78.00In the Money	$82.10In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DELLIn the Money	$78.40In the Money	$79.90In the Money	$74.00In the Money	$7.80In the Money	3In the Money	30In the Money	Filter Table By Strike Price of$100.00	DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	3Out of the Money	79Out of the Money
DELLIn the Money	$76.00In the Money	$80.20In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DELLIn the Money	$75.00In the Money	$79.10In the Money	$65.00In the Money	$-0.11In the Money	10In the Money	20In the Money	Filter Table By Strike Price of$102.00	DELLOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DELLIn the Money	$74.00In the Money	$78.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	DELLOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DELLIn the Money	$73.00In the Money	$77.00In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DELLIn the Money	$72.10In the Money	$76.00In 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	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	82Out of the Money
DELLIn the Money	$71.20In the Money	$75.10In 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	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
DELLIn the Money	$70.20In the Money	$74.20In the Money	$64.00In the Money	$4.00In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$107.00	DELLOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
DELLIn the Money	$69.10In the Money	$73.20In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
DELLIn the Money	$68.00In the Money	$72.20In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
DELLIn the Money	$67.20In the Money	$70.90In 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	$0.02Out of the Money	$-0.01Out of the Money	4Out of the Money	1,204Out of the Money
DELLIn the Money	$66.40In the Money	$69.70In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
DELLIn the Money	$65.00In the Money	$69.00In 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	$-0.05Out of the Money	100Out of the Money	899Out of the Money
DELLIn the Money	$64.00In the Money	$68.10In 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	---Out of the Money	499Out of the Money
DELLIn the Money	$63.10In the Money	$67.40In 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	---Out of the Money	1,765Out of the Money
DELLIn the Money	$62.10In the Money	$66.10In the Money	$55.65In the Money	$21.42In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$115.00	DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	43Out of the Money	220Out of the Money
DELLIn the Money	$61.10In the Money	$65.10In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
DELLIn the Money	$60.00In the Money	$64.30In the Money	$51.94In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$117.00	DELLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	2Out of the Money	494Out of the Money
DELLIn the Money	$59.10In the Money	$63.40In 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	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	52Out of the Money	1,134Out of the Money
DELLIn the Money	$58.20In the Money	$61.90In 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	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	15Out of the Money	128Out of the Money
DELLIn the Money	$57.60In the Money	$60.90In the Money	$57.40In the Money	$10.30In the Money	10In the Money	247In the Money	Filter Table By Strike Price of$120.00	DELLOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	402Out of the Money	517Out of the Money
DELLIn the Money	$56.10In the Money	$60.10In 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	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	53Out of the Money	195Out of the Money
DELLIn the Money	$55.00In the Money	$59.20In the Money	$47.00In the Money	$-0.23In the Money	4In the Money	23In the Money	Filter Table By Strike Price of$122.00	DELLOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	196Out of the Money	213Out of the Money
DELLIn the Money	$54.00In the Money	$58.20In 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	$0.05Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
DELLIn the Money	$53.10In the Money	$57.40In 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	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.11Out of the Money	21Out of the Money	144Out of the Money
DELLIn the Money	$52.60In the Money	$55.80In the Money	$52.96In the Money	$12.36In the Money	14In the Money	292In the Money	Filter Table By Strike Price of$125.00	DELLOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	126Out of the Money	735Out of the Money
DELLIn the Money	$51.70In the Money	$55.10In the Money	$53.20In the Money	$13.20In the Money	12In the Money	460In the Money	Filter Table By Strike Price of$126.00	DELLOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	46Out of the Money	193Out of the Money
DELLIn the Money	$51.70In the Money	$54.00In 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	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	3Out of the Money	215Out of the Money
DELLIn the Money	$49.40In the Money	$53.40In the Money	$42.32In the Money	$15.95In the Money	3In the Money	107In the Money	Filter Table By Strike Price of$128.00	DELLOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	30Out of the Money	470Out of the Money
DELLIn the Money	$49.70In the Money	$52.10In the Money	$42.13In the Money	$5.03In the Money	5In the Money	277In the Money	Filter Table By Strike Price of$129.00	DELLOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.09Out of the Money	27Out of the Money	389Out of the Money
DELLIn the Money	$48.70In the Money	$51.10In the Money	$48.50In the Money	$12.90In the Money	12In the Money	204In the Money	Filter Table By Strike Price of$130.00	DELLOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.14Out of the Money	376Out of the Money	981Out of the Money
DELLIn the Money	$46.30In the Money	$50.90In the Money	$37.25In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$131.00	DELLOut of the Money	$0.15Out of the Money	$0.45Out of the Money	$0.20Out of the Money	$-0.19Out of the Money	15Out of the Money	243Out of the Money
DELLIn the Money	$46.40In the Money	$48.80In the Money	$36.26In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$132.00	DELLOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	66Out of the Money	266Out of the Money
DELLIn the Money	$44.60In the Money	$48.00In the Money	$37.96In the Money	$2.46In the Money	1In the Money	55In the Money	Filter Table By Strike Price of$133.00	DELLOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.27Out of the Money	$0.02Out of the Money	32Out of the Money	412Out of the Money
DELLIn the Money	$43.40In the Money	$46.50In the Money	$34.07In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$134.00	DELLOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.26Out of the Money	$-0.24Out of the Money	156Out of the Money	311Out of the Money
DELLIn the Money	$42.90In the Money	$46.10In the Money	$39.14In the Money	$7.24In the Money	34In the Money	325In the Money	Filter Table By Strike Price of$135.00	DELLOut of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.30Out of the Money	$-0.23Out of the Money	298Out of the Money	1,514Out of the Money
DELLIn the Money	$41.70In the Money	$44.60In the Money	$37.55In the Money	$7.06In the Money	8In the Money	17In the Money	Filter Table By Strike Price of$136.00	DELLOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$-0.22Out of the Money	13Out of the Money	185Out of the Money
DELLIn the Money	$40.50In the Money	$43.60In 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	$0.20Out of the Money	$0.50Out of the Money	$0.30Out of the Money	$-0.46Out of the Money	108Out of the Money	429Out of the Money
DELLIn the Money	$40.50In the Money	$43.40In the Money	$40.00In the Money	$13.60In the Money	2In the Money	105In the Money	Filter Table By Strike Price of$138.00	DELLOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.41Out of the Money	$-0.34Out of the Money	117Out of the Money	299Out of the Money
DELLIn the Money	$38.80In the Money	$42.30In the Money	$40.00In the Money	$12.78In the Money	9In the Money	10In the Money	Filter Table By Strike Price of$139.00	DELLOut of the Money	$0.45Out of the Money	$0.50Out of the Money	$0.46Out of the Money	$-0.39Out of the Money	330Out of the Money	396Out of the Money
DELLIn the Money	$38.80In the Money	$41.80In the Money	$36.33In the Money	$9.33In the Money	35In the Money	420In the Money	Filter Table By Strike Price of$140.00	DELLOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.52Out of the Money	$-0.45Out of the Money	875Out of the Money	1,717Out of the Money
DELLIn the Money	$37.70In the Money	$40.70In the Money	$28.22In the Money	$2.13In the Money	1In the Money	234In the Money	Filter Table By Strike Price of$141.00	DELLOut of the Money	$0.50Out of the Money	$0.80Out of the Money	$0.59Out of the Money	$-0.47Out of the Money	96Out of the Money	235Out of the Money
DELLIn the Money	$36.90In the Money	$39.30In the Money	$36.50In the Money	$12.50In the Money	10In the Money	103In the Money	Filter Table By Strike Price of$142.00	DELLOut of the Money	$0.55Out of the Money	$0.75Out of the Money	$0.60Out of the Money	$-0.69Out of the Money	148Out of the Money	455Out of the Money
DELLIn the Money	$34.80In the Money	$38.50In the Money	$30.52In the Money	$10.43In the Money	2In the Money	38In the Money	Filter Table By Strike Price of$143.00	DELLOut of the Money	$0.35Out of the Money	$1.00Out of the Money	$0.66Out of the Money	$-0.74Out of the Money	141Out of the Money	280Out of the Money
DELLIn the Money	$34.40In the Money	$37.30In the Money	$30.00In the Money	$10.74In the Money	3In the Money	86In the Money	Filter Table By Strike Price of$144.00	DELLOut of the Money	$0.50Out of the Money	$0.85Out of the Money	$0.74Out of the Money	$-0.89Out of the Money	141Out of the Money	615Out of the Money
DELLIn the Money	$33.80In the Money	$36.60In the Money	$32.85In the Money	$10.05In the Money	88In the Money	551In the Money	Filter Table By Strike Price of$145.00	DELLOut of the Money	$0.80Out of the Money	$0.85Out of the Money	$0.82Out of the Money	$-0.75Out of the Money	1,215Out of the Money	1,431Out of the Money
DELLIn the Money	$32.70In the Money	$35.30In the Money	$31.55In the Money	$7.88In the Money	32In the Money	137In the Money	Filter Table By Strike Price of$146.00	DELLOut of the Money	$0.85Out of the Money	$1.05Out of the Money	$0.93Out of the Money	$-0.90Out of the Money	402Out of the Money	614Out of the Money
DELLIn the Money	$32.20In the Money	$34.30In the Money	$33.30In the Money	$13.84In the Money	26In the Money	268In the Money	Filter Table By Strike Price of$147.00	DELLOut of the Money	$0.90Out of the Money	$1.10Out of the Money	$1.00Out of the Money	$-1.00Out of the Money	244Out of the Money	581Out of the Money
DELLIn the Money	$30.70In the Money	$34.40In the Money	$31.00In the Money	$11.55In the Money	11In the Money	230In the Money	Filter Table By Strike Price of$148.00	DELLOut of the Money	$1.05Out of the Money	$1.20Out of the Money	$1.12Out of the Money	$-1.22Out of the Money	1,372Out of the Money	401Out of the Money
DELLIn the Money	$29.80In the Money	$33.70In the Money	$31.00In the Money	$11.17In the Money	15In the Money	200In the Money	Filter Table By Strike Price of$149.00	DELLOut of the Money	$1.15Out of the Money	$2.65Out of the Money	$1.31Out of the Money	$-1.18Out of the Money	521Out of the Money	408Out of the Money
DELLIn the Money	$29.40In the Money	$31.60In the Money	$30.28In the Money	$12.27In the Money	529In the Money	1,162In the Money	Filter Table By Strike Price of$150.00	DELLOut of the Money	$1.30Out of the Money	$1.40Out of the Money	$1.40Out of the Money	$-1.30Out of the Money	3,474Out of the Money	2,594Out of the Money
DELLIn the Money	$26.90In the Money	$29.40In the Money	$27.10In the Money	$10.65In the Money	23In the Money	508In the Money	Filter Table By Strike Price of$152.50	DELLOut of the Money	$1.00Out of the Money	$2.00Out of the Money	$1.72Out of the Money	$-1.63Out of the Money	912Out of the Money	946Out of the Money
DELLIn the Money	$25.00In the Money	$27.20In the Money	$26.50In the Money	$11.00In the Money	1,153In the Money	2,065In the Money	Filter Table By Strike Price of$155.00	DELLOut of the Money	$1.95Out of the Money	$2.15Out of the Money	$2.10Out of the Money	$-2.10Out of the Money	3,226Out of the Money	1,335Out of the Money
DELLIn the Money	$23.80In the Money	$25.20In the Money	$23.80In the Money	$9.80In the Money	114In the Money	305In the Money	Filter Table By Strike Price of$157.50	DELLOut of the Money	$2.00Out of the Money	$2.75Out of the Money	$2.63Out of the Money	$-2.37Out of the Money	639Out of the Money	536Out of the Money
DELLIn the Money	$21.60In the Money	$23.40In the Money	$22.10In the Money	$9.90In the Money	784In the Money	2,064In the Money	Filter Table By Strike Price of$160.00	DELLOut of the Money	$3.10Out of the Money	$3.30Out of the Money	$3.27Out of the Money	$-2.73Out of the Money	3,497Out of the Money	3,131Out of the Money
DELLIn the Money	$20.20In the Money	$22.70In the Money	$19.75In the Money	$8.85In the Money	192In the Money	750In the Money	Filter Table By Strike Price of$162.50	DELLOut of the Money	$3.70Out of the Money	$4.50Out of the Money	$3.82Out of the Money	$-3.98Out of the Money	804Out of the Money	734Out of the Money
DELLIn the Money	$17.10In the Money	$21.00In the Money	$18.90In the Money	$9.20In the Money	1,385In the Money	2,637In the Money	Filter Table By Strike Price of$165.00	DELLOut of the Money	$4.10Out of the Money	$4.90Out of the Money	$4.60Out of the Money	$-3.95Out of the Money	2,395Out of the Money	929Out of the Money
DELLIn the Money	$15.70In the Money	$18.00In the Money	$17.40In the Money	$8.70In the Money	1,783In the Money	900In the Money	Filter Table By Strike Price of$167.50	DELLOut of the Money	$5.20Out of the Money	$5.60Out of the Money	$5.45Out of the Money	$-4.50Out of the Money	707Out of the Money	1,239Out of the Money
DELLIn the Money	$14.90In the Money	$16.60In the Money	$15.50In the Money	$7.80In the Money	6,208In the Money	3,177In the Money	Filter Table By Strike Price of$170.00	DELLOut of the Money	$6.40Out of the Money	$6.70Out of the Money	$6.59Out of the Money	$-4.84Out of the Money	2,074Out of the Money	356Out of the Money
DELLIn the Money	$13.80In the Money	$15.50In the Money	$14.37In the Money	$7.54In the Money	2,886In the Money	417In the Money	Filter Table By Strike Price of$172.50	DELLOut of the Money	$7.40Out of the Money	$7.90Out of the Money	$7.60Out of the Money	$-5.40Out of the Money	1,001Out of the Money	55Out of the Money
DELLIn the Money	$12.90In the Money	$14.70In the Money	$13.13In the Money	$7.27In the Money	2,476In the Money	1,395In the Money	Filter Table By Strike Price of$175.00	DELLOut of the Money	$8.60Out of the Money	$8.90Out of the Money	$8.80Out of the Money	$-6.46Out of the Money	1,126Out of the Money	94Out of the Money
DELLUnderlying issue's last price	$11.70Underlying issue's last price	$12.20Underlying issue's last price	$12.15Underlying issue's last price	$6.95Underlying issue's last price	1,063Underlying issue's last price	424Underlying issue's last price	Filter Table By Strike Price of$177.50Underlying issue's last price	DELLUnderlying issue's last price	$9.80Underlying issue's last price	$10.10Underlying issue's last price	$10.02Underlying issue's last price	$-4.75Underlying issue's last price	663Underlying issue's last price	12Underlying issue's last price
DELLNear the Money	$10.20Near the Money	$11.00Near the Money	$10.83Near the Money	$6.23Near the Money	3,702Near the Money	2,341Near the Money	Filter Table By Strike Price of$180.00	DELLIn the Money	$9.90In the Money	$11.60In the Money	$11.30In the Money	$-4.70In the Money	408In the Money	18In the Money
DELLOut of the Money	$9.20Out of the Money	$10.30Out of the Money	$9.45Out of the Money	$5.55Out of the Money	564Out of the Money	272Out of the Money	Filter Table By Strike Price of$182.50	DELLIn the Money	$11.50In the Money	$14.10In the Money	$13.60In the Money	$13.60In the Money	7In the Money	---In the Money
DELLOut of the Money	$8.10Out of the Money	$9.50Out of the Money	$8.73Out of the Money	$5.29Out of the Money	2,769Out of the Money	1,303Out of the Money	Filter Table By Strike Price of$185.00	DELLIn the Money	$13.20In the Money	$15.00In the Money	$15.11In the Money	$-15.89In the Money	3In the Money	4In the Money
DELLOut of the Money	$7.40Out of the Money	$8.90Out of the Money	$7.70Out of the Money	$4.72Out of the Money	714Out of the Money	137Out of the Money	Filter Table By Strike Price of$187.50	DELLIn the Money	$14.00In the Money	$18.00In the Money	$21.06In the Money	$-6.15In the Money	2In the Money	1In the Money
DELLOut of the Money	$7.00Out of the Money	$7.70Out of the Money	$7.13Out of the Money	$4.57Out of the Money	1,344Out of the Money	1,024Out of the Money	Filter Table By Strike Price of$190.00	DELLIn the Money	$16.80In the Money	$19.40In the Money	$21.12In the Money	$-2.88In the Money	6In the Money	3In the Money
DELLOut of the Money	$4.90Out of the Money	$8.10Out of the Money	$6.28Out of the Money	$4.08Out of the Money	605Out of the Money	161Out of the Money	Filter Table By Strike Price of$192.50	DELLIn the Money	$17.60In the Money	$20.20In the Money	$32.70In the Money	$0.00In the Money	---In the Money	1In the Money
DELLOut of the Money	$5.10Out of the Money	$5.80Out of the Money	$5.57Out of the Money	$3.72Out of the Money	814Out of the Money	426Out of the Money	Filter Table By Strike Price of$195.00	DELLIn the Money	$19.40In the Money	$22.50In the Money	$27.40In the Money	$27.40In the Money	1In the Money	---In the Money
DELLOut of the Money	$5.00Out of the Money	$6.60Out of the Money	$5.00Out of the Money	$3.19Out of the Money	470Out of the Money	97Out of the Money	Filter Table By Strike Price of$197.50	DELLIn the Money	$21.90In the Money	$24.90In the Money	$24.63In the Money	$24.63In the Money	3In the Money	---In the Money
DELLOut of the Money	$4.40Out of the Money	$4.60Out of the Money	$4.50Out of the Money	$3.06Out of the Money	3,429Out of the Money	1,566Out of the Money	Filter Table By Strike Price of$200.00	DELLIn the Money	$23.60In the Money	$26.10In the Money	$26.00In the Money	$-13.19In the Money	38In the Money	30In the Money
DELLOut of the Money	$2.40Out of the Money	$3.80Out of the Money	$3.55Out of the Money	$2.55Out of the Money	941Out of the Money	394Out of the Money	Filter Table By Strike Price of$205.00	DELLIn the Money	$27.00In the Money	$31.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$1.60Out of the Money	$3.90Out of the Money	$2.85Out of the Money	$2.05Out of the Money	1,859Out of the Money	904Out of the Money	Filter Table By Strike Price of$210.00	DELLIn the Money	$31.20In the Money	$34.80In the Money	$43.25In the Money	$0.00In the Money	---In the Money	61In the Money
DELLOut of the Money	$1.70Out of the Money	$2.30Out of the Money	$2.30Out of the Money	$1.60Out of the Money	1,392Out of the Money	197Out of the Money	Filter Table By Strike Price of$215.00	DELLIn the Money	$35.60In the Money	$38.60In the Money	$42.48In the Money	$-5.42In the Money	4In the Money	1In the Money
DELLOut of the Money	$1.35Out of the Money	$2.80Out of the Money	$1.91Out of the Money	$1.41Out of the Money	2,717Out of the Money	347Out of the Money	Filter Table By Strike Price of$220.00	DELLIn the Money	$40.60In the Money	$43.60In the Money	$44.00In the Money	$44.00In the Money	1In the Money	---In the Money
DELLOut of the Money	$1.25Out of the Money	$1.45Out of the Money	$1.40Out of the Money	$1.10Out of the Money	8,195Out of the Money	589Out of the Money	Filter Table By Strike Price of$225.00	DELLIn the Money	$44.60In the Money	$49.20In the Money	$49.53In the Money	$49.53In the Money	4In 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)