Stocks Options

LAST PRICE
144.1600
TODAY'S CHANGE (%)
Trending Down-0.0500 (-0.0347%)

Bid / Lots
142.9600/ 1
Ask / Lots
143.4000/ 1
Open / Previous Close
147.4000 / 144.2100
Day Range
Low 142.6300
High 147.6600
52 Week Range
Low 67.5100
High 179.7000
Volume
12,199,815
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 58.488

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

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DELLIn the Money	$77.30In the Money	$80.25In the Money	$77.99In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$65.00	DELLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DELLIn the Money	$72.35In the Money	$75.75In 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	$0.23Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	10Out of the Money	1Out of the Money
DELLIn the Money	$67.50In the Money	$70.65In the Money	$68.28In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$75.00	DELLOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
DELLIn the Money	$62.35In the Money	$65.20In the Money	$44.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$80.00	DELLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	1Out of the Money
DELLIn the Money	$57.35In the Money	$60.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	DELLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money
DELLIn the Money	$52.35In the Money	$55.25In the Money	$37.30In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	89Out of the Money
DELLIn the Money	$47.35In the Money	$50.30In the Money	$47.74In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$95.00	DELLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
DELLIn the Money	$43.90In the Money	$46.75In 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	---Out of the Money	$1.26Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
DELLIn the Money	$42.05In the Money	$45.40In the Money	$44.05In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$100.00	DELLOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	23Out of the Money	448Out of the Money
DELLIn the Money	$41.65In the Money	$44.60In 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	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	10Out of the Money	10Out of the Money
DELLIn the Money	$40.65In the Money	$43.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	DELLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
DELLIn the Money	$39.60In the Money	$42.25In 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	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	12Out of the Money	38Out of the Money
DELLIn the Money	$38.45In the Money	$41.30In 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	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DELLIn the Money	$37.60In the Money	$40.25In the Money	$26.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	DELLOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	112Out of the Money	361Out of the Money
DELLIn the Money	$36.60In the Money	$39.05In the Money	$30.74In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	DELLOut of the Money	---Out of the Money	$1.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
DELLIn the Money	$35.60In the Money	$38.35In the Money	$36.75In the Money	$16.65In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$107.00	DELLOut of the Money	$0.01Out of the Money	$1.25Out of the Money	$0.05Out of the Money	$-0.42Out of the Money	4Out of the Money	18Out of the Money
DELLIn the Money	$34.75In the Money	$37.75In the Money	$29.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$108.00	DELLOut of the Money	---Out of the Money	$1.28Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
DELLIn the Money	$33.60In the Money	$37.05In the Money	$30.17In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$109.00	DELLOut of the Money	$0.01Out of the Money	$0.66Out of the Money	$0.67Out of the Money	$0.62Out of the Money	3Out of the Money	113Out of the Money
DELLIn the Money	$32.60In the Money	$35.00In the Money	$34.40In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$110.00	DELLOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	84Out of the Money	412Out of the Money
DELLIn the Money	$32.15In the Money	$34.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$111.00	DELLOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	10Out of the Money	182Out of the Money
DELLIn the Money	$30.60In the Money	$33.70In the Money	$23.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	DELLOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.01Out of the Money	51Out of the Money	207Out of the Money
DELLIn the Money	$29.90In the Money	$32.20In the Money	$29.94In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$113.00	DELLOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	15Out of the Money	61Out of the Money
DELLIn the Money	$29.60In the Money	$32.00In the Money	$30.40In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$114.00	DELLOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	48Out of the Money	123Out of the Money
DELLIn the Money	$27.10In the Money	$30.15In the Money	$29.54In the Money	$1.21In the Money	14In the Money	38In the Money	Filter Table By Strike Price of$115.00	DELLOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	229Out of the Money	2,405Out of the Money
DELLIn the Money	$27.20In the Money	$29.05In the Money	$30.42In the Money	$2.93In the Money	2In the Money	5In the Money	Filter Table By Strike Price of$116.00	DELLOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.05Out of the Money	183Out of the Money	100Out of the Money
DELLIn the Money	$26.20In the Money	$28.30In the Money	$29.44In the Money	$2.55In the Money	2In the Money	8In the Money	Filter Table By Strike Price of$117.00	DELLOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$-0.01Out of the Money	62Out of the Money	121Out of the Money
DELLIn the Money	$25.45In the Money	$27.75In the Money	$26.50In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$118.00	DELLOut of the Money	$0.17Out of the Money	$0.37Out of the Money	$0.20Out of the Money	$-0.12Out of the Money	97Out of the Money	199Out of the Money
DELLIn the Money	$24.90In the Money	$27.80In the Money	$18.00In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$119.00	DELLOut of the Money	$0.18Out of the Money	$0.27Out of the Money	$0.24Out of the Money	$-0.08Out of the Money	126Out of the Money	155Out of the Money
DELLIn the Money	$22.35In the Money	$26.40In the Money	$23.54In the Money	$-0.98In the Money	24In the Money	365In the Money	Filter Table By Strike Price of$120.00	DELLOut of the Money	$0.27Out of the Money	$0.32Out of the Money	$0.27Out of the Money	$-0.03Out of the Money	1,001Out of the Money	1,057Out of the Money
DELLIn the Money	$21.50In the Money	$25.30In the Money	$23.61In the Money	$5.89In the Money	7In the Money	62In the Money	Filter Table By Strike Price of$121.00	DELLOut of the Money	$0.29Out of the Money	$0.40Out of the Money	$0.28Out of the Money	$-0.10Out of the Money	183Out of the Money	677Out of the Money
DELLIn the Money	$20.55In the Money	$23.65In the Money	$21.96In the Money	$-0.74In the Money	1In the Money	73In the Money	Filter Table By Strike Price of$122.00	DELLOut of the Money	$0.30Out of the Money	$0.46Out of the Money	$0.40Out of the Money	$-0.05Out of the Money	225Out of the Money	279Out of the Money
DELLIn the Money	$19.75In the Money	$23.30In the Money	$20.45In the Money	$-0.78In the Money	1In the Money	98In the Money	Filter Table By Strike Price of$123.00	DELLOut of the Money	$0.46Out of the Money	$0.54Out of the Money	$0.48Out of the Money	$-0.08Out of the Money	519Out of the Money	147Out of the Money
DELLIn the Money	$19.45In the Money	$22.35In the Money	$22.50In the Money	$1.75In the Money	1In the Money	98In the Money	Filter Table By Strike Price of$124.00	DELLOut of the Money	$0.34Out of the Money	$0.73Out of the Money	$0.61Out of the Money	$-0.01Out of the Money	271Out of the Money	308Out of the Money
DELLIn the Money	$18.55In the Money	$21.15In the Money	$19.73In the Money	$1.26In the Money	230In the Money	148In the Money	Filter Table By Strike Price of$125.00	DELLOut of the Money	$0.66Out of the Money	$0.74Out of the Money	$0.70Out of the Money	$-0.01Out of the Money	1,638Out of the Money	2,192Out of the Money
DELLIn the Money	$17.00In the Money	$20.75In the Money	$17.84In the Money	$-0.81In the Money	32In the Money	160In the Money	Filter Table By Strike Price of$126.00	DELLOut of the Money	$0.50Out of the Money	$1.00Out of the Money	$0.78Out of the Money	$-0.06Out of the Money	515Out of the Money	326Out of the Money
DELLIn the Money	$16.30In the Money	$20.00In the Money	$18.00In the Money	$0.41In the Money	17In the Money	158In the Money	Filter Table By Strike Price of$127.00	DELLOut of the Money	$0.72Out of the Money	$1.46Out of the Money	$0.95Out of the Money	$-0.02Out of the Money	792Out of the Money	243Out of the Money
DELLIn the Money	$15.40In the Money	$19.25In the Money	$16.70In the Money	$-0.18In the Money	7In the Money	133In the Money	Filter Table By Strike Price of$128.00	DELLOut of the Money	$0.87Out of the Money	$1.15Out of the Money	$1.15Out of the Money	$0.07Out of the Money	713Out of the Money	380Out of the Money
DELLIn the Money	$15.40In the Money	$18.50In the Money	$15.70In the Money	$-0.60In the Money	7In the Money	156In the Money	Filter Table By Strike Price of$129.00	DELLOut of the Money	$1.06Out of the Money	$1.43Out of the Money	$1.29Out of the Money	$0.01Out of the Money	654Out of the Money	156Out of the Money
DELLIn the Money	$14.85In the Money	$16.20In the Money	$16.00In the Money	$0.75In the Money	670In the Money	997In the Money	Filter Table By Strike Price of$130.00	DELLOut of the Money	$1.36Out of the Money	$1.59Out of the Money	$1.49Out of the Money	$-0.01Out of the Money	5,395Out of the Money	1,923Out of the Money
DELLIn the Money	$12.75In the Money	$16.75In the Money	$14.34In the Money	$-0.16In the Money	72In the Money	262In the Money	Filter Table By Strike Price of$131.00	DELLOut of the Money	$1.44Out of the Money	$1.99Out of the Money	$1.73Out of the Money	$-0.02Out of the Money	577Out of the Money	219Out of the Money
DELLIn the Money	$12.60In the Money	$14.95In the Money	$14.20In the Money	$0.65In the Money	30In the Money	335In the Money	Filter Table By Strike Price of$132.00	DELLOut of the Money	$1.48Out of the Money	$2.11Out of the Money	$1.96Out of the Money	$0.01Out of the Money	643Out of the Money	577Out of the Money
DELLIn the Money	$11.95In the Money	$14.85In the Money	$12.75In the Money	$-0.80In the Money	51In the Money	227In the Money	Filter Table By Strike Price of$133.00	DELLOut of the Money	$2.05Out of the Money	$2.32Out of the Money	$2.21Out of the Money	$-0.01Out of the Money	369Out of the Money	287Out of the Money
DELLIn the Money	$11.25In the Money	$13.15In the Money	$12.14In the Money	$0.02In the Money	91In the Money	289In the Money	Filter Table By Strike Price of$134.00	DELLOut of the Money	$2.43Out of the Money	$2.70Out of the Money	$2.57Out of the Money	$0.12Out of the Money	540Out of the Money	359Out of the Money
DELLIn the Money	$10.90In the Money	$12.45In the Money	$11.93In the Money	$-0.07In the Money	684In the Money	1,736In the Money	Filter Table By Strike Price of$135.00	DELLOut of the Money	$2.78Out of the Money	$2.90Out of the Money	$2.80Out of the Money	$0.05Out of the Money	1,499Out of the Money	886Out of the Money
DELLIn the Money	$10.40In the Money	$12.45In the Money	$11.45In the Money	$0.45In the Money	56In the Money	581In the Money	Filter Table By Strike Price of$136.00	DELLOut of the Money	$3.10Out of the Money	$3.70Out of the Money	$3.15Out of the Money	$0.05Out of the Money	334Out of the Money	428Out of the Money
DELLIn the Money	$9.60In the Money	$12.40In the Money	$10.20In the Money	$-0.23In the Money	115In the Money	788In the Money	Filter Table By Strike Price of$137.00	DELLOut of the Money	$3.35Out of the Money	$3.95Out of the Money	$3.65Out of the Money	$0.15Out of the Money	338Out of the Money	278Out of the Money
DELLIn the Money	$8.70In the Money	$10.75In the Money	$9.40In the Money	$-0.23In the Money	26In the Money	464In the Money	Filter Table By Strike Price of$138.00	DELLOut of the Money	$3.55Out of the Money	$4.65Out of the Money	$4.30Out of the Money	$0.40Out of the Money	518Out of the Money	813Out of the Money
DELLIn the Money	$8.15In the Money	$11.40In the Money	$9.65In the Money	$-0.14In the Money	57In the Money	391In the Money	Filter Table By Strike Price of$139.00	DELLOut of the Money	$3.80Out of the Money	$4.70Out of the Money	$4.55Out of the Money	$0.23Out of the Money	184Out of the Money	89Out of the Money
DELLIn the Money	$8.70In the Money	$9.40In the Money	$8.90In the Money	$-0.05In the Money	1,230In the Money	2,993In the Money	Filter Table By Strike Price of$140.00	DELLOut of the Money	$4.75Out of the Money	$5.00Out of the Money	$4.82Out of the Money	$0.01Out of the Money	1,536Out of the Money	720Out of the Money
DELLIn the Money	$7.85In the Money	$9.60In the Money	$7.84In the Money	$-0.15In the Money	160In the Money	211In the Money	Filter Table By Strike Price of$141.00	DELLOut of the Money	$4.65Out of the Money	$5.55Out of the Money	$5.45Out of the Money	$0.20Out of the Money	193Out of the Money	67Out of the Money
DELLIn the Money	$7.75In the Money	$8.80In the Money	$8.20In the Money	$0.11In the Money	319In the Money	730In the Money	Filter Table By Strike Price of$142.00	DELLNear the Money	$5.35Near the Money	$6.70Near the Money	$5.88Near the Money	$0.23Near the Money	127Near the Money	70Near the Money
DELLIn the Money	$6.95In the Money	$7.90In the Money	$7.77In the Money	$0.27In the Money	749In the Money	665In the Money	Filter Table By Strike Price of$143.00	DELLNear the Money	$5.80Near the Money	$6.45Near the Money	$6.35Near the Money	$0.35Near the Money	973Near the Money	158Near the Money
DELLUnderlying issue's last price	$7.00Underlying issue's last price	$7.25Underlying issue's last price	$7.25Underlying issue's last price	$0.18Underlying issue's last price	1,136Underlying issue's last price	918Underlying issue's last price	Filter Table By Strike Price of$144.00Underlying issue's last price	DELLUnderlying issue's last price	$6.10Underlying issue's last price	$7.15Underlying issue's last price	$7.20Underlying issue's last price	$0.70Underlying issue's last price	279Underlying issue's last price	246Underlying issue's last price
DELLNear the Money	$6.15Near the Money	$6.85Near the Money	$6.85Near the Money	$0.25Near the Money	2,693Near the Money	2,528Near the Money	Filter Table By Strike Price of$145.00	DELLIn the Money	$6.65In the Money	$7.80In the Money	$7.43In the Money	$-0.16In the Money	1,057In the Money	275In the Money
DELLNear the Money	$5.55Near the Money	$6.45Near the Money	$6.45Near the Money	$0.75Near the Money	872Near the Money	307Near the Money	Filter Table By Strike Price of$146.00	DELLIn the Money	$6.95In the Money	$9.70In the Money	$7.40In the Money	$-0.75In the Money	340In the Money	63In the Money
DELLNear the Money	$5.25Near the Money	$5.95Near the Money	$5.54Near the Money	$-0.23Near the Money	949Near the Money	586Near the Money	Filter Table By Strike Price of$147.00	DELLIn the Money	$7.45In the Money	$9.70In the Money	$8.63In the Money	$-0.14In the Money	50In the Money	17In the Money
DELLOut of the Money	$4.85Out of the Money	$5.60Out of the Money	$5.58Out of the Money	$0.43Out of the Money	1,059Out of the Money	370Out of the Money	Filter Table By Strike Price of$148.00	DELLIn the Money	$8.05In the Money	$10.35In the Money	$9.05In the Money	$0.15In the Money	14In the Money	15In the Money
DELLOut of the Money	$4.35Out of the Money	$5.30Out of the Money	$4.79Out of the Money	$-0.11Out of the Money	168Out of the Money	416Out of the Money	Filter Table By Strike Price of$149.00	DELLIn the Money	$7.90In the Money	$11.50In the Money	$9.33In the Money	$-0.52In the Money	12In the Money	89In the Money
DELLOut of the Money	$4.30Out of the Money	$4.85Out of the Money	$4.70Out of the Money	$0.05Out of the Money	3,610Out of the Money	3,477Out of the Money	Filter Table By Strike Price of$150.00	DELLIn the Money	$9.35In the Money	$11.80In the Money	$10.92In the Money	$0.42In the Money	170In the Money	115In the Money
DELLOut of the Money	$3.35Out of the Money	$4.00Out of the Money	$3.80Out of the Money	$0.10Out of the Money	584Out of the Money	411Out of the Money	Filter Table By Strike Price of$152.50	DELLIn the Money	$10.10In the Money	$13.85In the Money	$12.62In the Money	$-5.38In the Money	16In the Money	22In the Money
DELLOut of the Money	$3.10Out of the Money	$3.40Out of the Money	$3.20Out of the Money	$0.09Out of the Money	1,448Out of the Money	1,065Out of the Money	Filter Table By Strike Price of$155.00	DELLIn the Money	$12.65In the Money	$15.80In the Money	$13.31In the Money	$-0.69In the Money	29In the Money	120In the Money
DELLOut of the Money	$2.30Out of the Money	$2.69Out of the Money	$2.60Out of the Money	$0.18Out of the Money	570Out of the Money	231Out of the Money	Filter Table By Strike Price of$157.50	DELLIn the Money	$14.60In the Money	$17.85In the Money	$16.10In the Money	$0.10In the Money	78In the Money	8In the Money
DELLOut of the Money	$2.05Out of the Money	$2.10Out of the Money	$2.07Out of the Money	$0.03Out of the Money	1,630Out of the Money	3,189Out of the Money	Filter Table By Strike Price of$160.00	DELLIn the Money	$16.75In the Money	$19.80In the Money	$17.49In the Money	$-0.74In the Money	69In the Money	3In the Money
DELLOut of the Money	$1.20Out of the Money	$1.79Out of the Money	$1.68Out of the Money	$0.14Out of the Money	228Out of the Money	600Out of the Money	Filter Table By Strike Price of$162.50	DELLIn the Money	$18.10In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$1.11Out of the Money	$1.35Out of the Money	$1.35Out of the Money	$0.05Out of the Money	802Out of the Money	366Out of the Money	Filter Table By Strike Price of$165.00	DELLIn the Money	$21.15In the Money	$23.10In the Money	$20.55In the Money	$-1.44In the Money	3In the Money	1In the Money
DELLOut of the Money	$1.06Out of the Money	$1.09Out of the Money	$1.09Out of the Money	$0.09Out of the Money	487Out of the Money	155Out of the Money	Filter Table By Strike Price of$167.50	DELLIn the Money	$22.95In the Money	$26.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$0.60Out of the Money	$0.91Out of the Money	$0.88Out of the Money	$0.08Out of the Money	1,686Out of the Money	990Out of the Money	Filter Table By Strike Price of$170.00	DELLIn the Money	$24.85In the Money	$27.70In the Money	$25.20In the Money	$-8.80In the Money	5In the Money	2In the Money
DELLOut of the Money	$0.11Out of the Money	$0.76Out of the Money	$0.54Out of the Money	$-0.10Out of the Money	257Out of the Money	106Out of the Money	Filter Table By Strike Price of$172.50	DELLIn the Money	$27.10In the Money	$30.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$0.47Out of the Money	$0.64Out of the Money	$0.58Out of the Money	$0.09Out of the Money	341Out of the Money	168Out of the Money	Filter Table By Strike Price of$175.00	DELLIn the Money	$29.20In the Money	$33.15In the Money	$35.70In the Money	$0.00In the Money	---In the Money	10In the Money
DELLOut of the Money	$0.38Out of the Money	$1.00Out of the Money	$0.38Out of the Money	$-0.07Out of the Money	581Out of the Money	96Out of the Money	Filter Table By Strike Price of$177.50	DELLIn the Money	$32.40In the Money	$34.75In the Money	$34.28In the Money	$34.28In the Money	2In the Money	---In the Money
DELLOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.38Out of the Money	$0.08Out of the Money	1,154Out of the Money	557Out of the Money	Filter Table By Strike Price of$180.00	DELLIn the Money	$34.60In the Money	$37.45In the Money	$36.47In 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	$0.25Out of the Money	$0.02Out of the Money	312Out of the Money	27Out of the Money	Filter Table By Strike Price of$185.00	DELLIn the Money	$39.45In the Money	$42.95In the Money	$41.25In the Money	$0.00In the Money	---In the Money	2In the Money
DELLOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$0.03Out of the Money	102Out of the Money	14Out of the Money	Filter Table By Strike Price of$190.00	DELLIn the Money	$44.35In the Money	$47.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$0.03Out of the Money	449Out of the Money	2Out of the Money	Filter Table By Strike Price of$195.00	DELLIn the Money	$49.45In the Money	$52.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.03Out of the Money	2,210Out of the Money	638Out of the Money	Filter Table By Strike Price of$200.00	DELLIn the Money	$54.05In the Money	$57.75In 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 November 29, 2024)

Put Options (expires Friday November 29, 2024)