$DELL
stock+ Make pickLast price
$404.08
Today
▼ 1.22%
Open
$413.14
Day range
$402.27 – $421.82
Volume
6.3M
52-wk range
$110.22 – $469.47
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | 10 | 367.25 | 370.10 | 35 | 0.00 | 0.01 | 227 | · |
| 1 | 6 | 362.25 | 365.30 | 40 | 0.00 | 0.01 | 30 | · |
| 1 | 12 | 357.25 | 360.50 | 45 | 0.00 | 0.01 | 124 | · |
| 12 | 21 | 352.25 | 355.35 | 50 | 0.00 | 0.01 | 277 | · |
| · | 16 | 347.25 | 350.45 | 55 | 0.00 | 0.01 | 505 | · |
| 2 | 15 | 342.25 | 345.25 | 60 | 0.00 | 0.02 | 443 | · |
| 2 | 1 | 337.25 | 340.25 | 65 | 0.00 | 0.02 | 1,669 | · |
| · | 28 | 332.25 | 335.35 | 70 | 0.00 | 0.02 | 1,359 | · |
| · | 11 | 327.25 | 330.35 | 75 | 0.00 | 0.02 | 841 | · |
| · | 10 | 322.25 | 325.25 | 80 | 0.00 | 0.02 | 1,691 | · |
| 1 | 113 | 317.25 | 320.20 | 85 | 0.00 | 0.02 | 3,363 | · |
| · | 263 | 312.25 | 315.10 | 90 | 0.00 | 0.02 | 3,291 | · |
| · | 201 | 307.25 | 310.45 | 95 | 0.00 | 0.10 | 3,334 | 5 |
| 4 | 599 | 302.75 | 305.15 | 100 | 0.00 | 0.03 | 3,862 | · |
| 5 | 146 | 297.25 | 300.30 | 105 | 0.00 | 0.08 | 2,230 | · |
| 1 | 2,388 | 292.25 | 295.30 | 110 | 0.00 | 0.07 | 5,591 | · |
| 4 | 270 | 287.25 | 290.30 | 115 | 0.00 | 0.07 | 3,696 | · |
| 10 | 1,878 | 282.25 | 285.60 | 120 | 0.00 | 0.01 | 4,725 | · |
| 6 | 803 | 277.25 | 280.40 | 125 | 0.00 | 0.01 | 2,200 | 12 |
| · | 1,860 | 272.25 | 275.30 | 130 | 0.00 | 0.01 | 2,929 | 13 |
| 3 | 706 | 267.25 | 270.15 | 135 | 0.00 | 0.01 | 2,258 | · |
| 2 | 1,459 | 262.25 | 265.30 | 140 | 0.00 | 0.08 | 2,256 | · |
| 4 | 1,599 | 257.30 | 260.30 | 145 | 0.00 | 0.01 | 2,445 | · |
| 7 | 2,121 | 252.30 | 255.30 | 150 | 0.00 | 0.10 | 3,403 | 2 |
| 4 | 625 | 247.25 | 250.30 | 155 | 0.00 | 0.05 | 2,401 | · |
| 4 | 1,502 | 242.30 | 245.30 | 160 | 0.00 | 0.01 | 2,055 | 2 |
| 3 | 1,980 | 237.25 | 240.40 | 165 | 0.00 | 0.01 | 1,148 | 16 |
| 1 | 588 | 232.30 | 235.40 | 170 | 0.00 | 2.10 | 4,135 | 5 |
| 1 | 1,477 | 227.30 | 230.35 | 175 | 0.00 | 0.07 | 510 | 15 |
| · | 611 | 222.30 | 225.55 | 180 | 0.00 | 0.01 | 3,497 | · |
| · | 1,125 | 217.30 | 220.15 | 185 | 0.00 | 0.08 | 1,329 | · |
| 3 | 438 | 212.30 | 215.40 | 190 | 0.00 | 0.02 | 1,458 | 100 |
| 1 | 504 | 207.30 | 210.60 | 195 | 0.00 | 0.02 | 1,703 | · |
| 3 | 906 | 202.30 | 205.40 | 200 | 0.00 | 0.05 | 3,399 | 3 |
| · | 15 | 197.30 | 200.35 | 205 | 0.00 | 0.01 | 496 | 62 |
| 6 | 2,189 | 192.30 | 195.35 | 210 | 0.00 | 0.10 | 1,254 | 3 |
| · | 41 | 187.30 | 190.15 | 215 | 0.00 | 0.01 | 343 | 23 |
| 1 | 6 | 184.80 | 187.85 | 217.5 | 0.00 | 0.93 | 266 | 22 |
| 8 | 1,293 | 182.25 | 185.25 | 220 | 0.00 | 0.06 | 1,074 | · |
| · | 8 | 179.80 | 182.85 | 222.5 | 0.00 | 0.01 | 250 | 9 |
| · | 60 | 177.30 | 180.60 | 225 | 0.00 | 1.72 | 1,571 | 12 |
| · | 11 | 174.80 | 177.85 | 227.5 | 0.00 | 0.35 | 771 | 10 |
| 6 | 370 | 172.25 | 175.20 | 230 | 0.00 | 0.10 | 677 | · |
| · | 58 | 169.85 | 173.10 | 232.5 | 0.00 | 0.01 | 624 | 21 |
| · | 20 | 167.35 | 170.55 | 235 | 0.00 | 0.10 | 448 | · |
| · | 7 | 164.85 | 168.05 | 237.5 | 0.00 | 0.05 | 537 | 1 |
| 8 | 1,534 | 162.35 | 165.40 | 240 | 0.00 | 0.10 | 4,223 | 1 |
| · | 34 | 159.85 | 163.05 | 242.5 | 0.00 | 0.10 | 143 | · |
| · | 177 | 157.35 | 160.60 | 245 | 0.00 | 0.10 | 240 | · |
| · | 100 | 155.45 | 157.85 | 247.5 | 0.00 | 0.10 | 369 | · |
| 7 | 729 | 152.85 | 155.35 | 250 | 0.00 | 0.01 | 2,435 | 102 |
| · | 38 | 149.85 | 153.15 | 252.5 | 0.00 | 0.42 | 131 | 58 |
| 1 | 224 | 147.35 | 150.45 | 255 | 0.00 | 0.42 | 406 | 14 |
| · | 232 | 144.85 | 147.90 | 257.5 | 0.00 | 0.22 | 939 | 7 |
| 13 | 1,260 | 142.35 | 145.25 | 260 | 0.00 | 0.13 | 1,694 | 1 |
| · | 61 | 139.85 | 142.90 | 262.5 | 0.00 | 0.42 | 171 | · |
| · | 47 | 137.35 | 140.40 | 265 | 0.00 | 0.05 | 1,407 | 12 |
| · | 12 | 134.85 | 138.10 | 267.5 | 0.00 | 0.38 | 87 | 18 |
| 6 | 472 | 132.25 | 135.20 | 270 | 0.00 | 0.39 | 490 | 1 |
| · | 8 | 129.85 | 132.90 | 272.5 | 0.00 | 0.19 | 270 | 271 |
| · | 28 | 127.35 | 130.40 | 275 | 0.00 | 0.30 | 523 | 333 |
| · | 10 | 124.85 | 127.90 | 277.5 | 0.00 | 0.24 | 519 | 456 |
| 3 | 864 | 122.65 | 125.40 | 280 | 0.01 | 0.24 | 718 | 318 |
| · | 3 | 119.85 | 122.95 | 282.5 | 0.01 | 0.30 | 196 | 242 |
| 1 | 56 | 117.35 | 120.40 | 285 | 0.01 | 0.20 | 389 | 329 |
| · | 5 | 114.90 | 118.35 | 287.5 | 0.00 | 0.18 | 101 | 63 |
| 1 | 598 | 112.40 | 115.40 | 290 | 0.01 | 0.05 | 2,244 | 59 |
| · | 12 | 109.90 | 112.90 | 292.5 | 0.00 | 0.23 | 193 | 49 |
| 1 | 467 | 107.40 | 110.65 | 295 | 0.01 | 0.19 | 418 | 465 |
| · | 13 | 104.90 | 108.20 | 297.5 | 0.01 | 0.31 | 586 | 633 |
| 8 | 4,739 | 103.00 | 105.35 | 300 | 0.02 | 0.05 | 1,394 | 581 |
| · | · | 99.90 | 102.95 | 302.5 | 0.02 | 0.30 | 378 | 471 |
| 2 | 228 | 98.00 | 100.00 | 305 | 0.01 | 0.36 | 528 | 428 |
| 2 | 8 | 94.90 | 97.75 | 307.5 | 0.01 | 0.26 | 146 | 208 |
| · | 991 | 93.00 | 95.55 | 310 | 0.02 | 0.43 | 896 | 264 |
| · | 5 | 89.90 | 93.20 | 312.5 | 0.01 | 0.38 | 268 | 233 |
| · | 402 | 87.40 | 90.45 | 315 | 0.01 | 0.38 | 696 | 128 |
| · | 44 | 84.95 | 88.35 | 317.5 | 0.01 | 0.29 | 335 | 286 |
| 8 | 751 | 83.00 | 85.35 | 320 | 0.01 | 0.12 | 1,150 | 573 |
| · | 120 | 79.95 | 83.10 | 322.5 | 0.00 | 0.70 | 162 | · |
| · | 76 | 77.45 | 80.50 | 325 | 0.05 | 0.47 | 223 | 82 |
| 1 | 25 | 74.95 | 78.00 | 327.5 | 0.01 | 0.48 | 334 | 32 |
| 115 | 644 | 72.40 | 75.60 | 330 | 0.05 | 0.67 | 1,512 | 82 |
| · | 5 | 69.90 | 72.95 | 332.5 | 0.05 | 0.70 | 83 | 29 |
| 1 | 15 | 67.45 | 70.75 | 335 | 0.00 | 0.55 | 294 | 197 |
| · | 2 | 65.05 | 67.80 | 337.5 | 0.00 | 0.74 | 219 | 34 |
| 15 | 241 | 63.15 | 65.80 | 340 | 0.14 | 0.47 | 407 | 45 |
| · | 2 | 60.05 | 63.15 | 342.5 | 0.00 | 0.59 | 62 | 12 |
| · | 52 | 57.95 | 60.80 | 345 | 0.02 | 0.62 | 404 | 76 |
| 1 | 3 | 55.15 | 58.25 | 347.5 | 0.05 | 0.61 | 44 | 6 |
| 12 | 1,816 | 52.95 | 55.80 | 350 | 0.25 | 0.65 | 1,403 | 106 |
| · | 15 | 51.05 | 53.05 | 352.5 | 0.03 | 0.55 | 106 | 7 |
| · | 12 | 47.80 | 50.95 | 355 | 0.35 | 0.52 | 576 | 152 |
| · | 11 | 45.40 | 48.60 | 357.5 | 0.42 | 0.77 | 640 | 44 |
| 387 | 510 | 43.35 | 46.05 | 360 | 0.51 | 0.85 | 1,531 | 288 |
| 12 | 43 | 40.65 | 43.80 | 362.5 | 0.64 | 1.07 | 182 | 55 |
| 51 | 92 | 38.30 | 41.40 | 365 | 0.71 | 1.19 | 1,264 | 361 |
| 1 | 29 | 35.95 | 39.10 | 367.5 | 0.88 | 1.43 | 975 | 104 |
| 68 | 740 | 33.65 | 36.85 | 370 | 1.20 | 1.58 | 1,057 | 262 |
| · | 97 | 31.40 | 34.75 | 372.5 | 1.34 | 1.89 | 549 | 188 |
| 1 | 69 | 30.00 | 31.70 | 375 | 1.72 | 2.13 | 516 | 277 |
| 6 | 59 | 27.80 | 29.95 | 377.5 | 1.99 | 2.46 | 550 | 710 |
| 212 | 547 | 25.65 | 27.85 | 380 | 2.14 | 2.80 | 1,308 | 989 |
| 2 | 69 | 23.45 | 26.20 | 382.5 | 2.56 | 3.50 | 167 | 47 |
| 9 | 107 | 21.55 | 24.05 | 385 | 3.15 | 4.05 | 258 | 128 |
| · | 175 | 19.75 | 22.10 | 387.5 | 3.50 | 4.70 | 325 | 123 |
| 29 | 474 | 17.05 | 20.15 | 390 | 4.30 | 5.45 | 670 | 209 |
| · | 156 | 16.25 | 17.75 | 392.5 | 5.10 | 6.20 | 161 | 89 |
| 18 | 298 | 14.30 | 16.30 | 395 | 5.30 | 7.20 | 489 | 285 |
| 30 | 151 | 12.35 | 14.55 | 397.5 | 6.80 | 8.30 | 332 | 112 |
| 451 | 2,063 | 11.55 | 12.80 | 400 | 7.85 | 9.30 | 829 | 417 |
| 39 | 151 | 9.85 | 12.05 | 402.5 | 8.35 | 10.35 | 537 | 63 |
| 108 | 583 | 8.75 | 10.60 | 405 | 9.85 | 11.70 | 825 | 173 |
| 142 | 454 | 7.55 | 9.15 | 407.5 | 10.70 | 13.00 | 82 | 185 |
| 940 | 753 | 6.60 | 8.45 | 410 | 12.65 | 14.40 | 320 | 174 |
| 327 | 859 | 5.90 | 6.90 | 412.5 | 13.85 | 16.00 | 96 | 57 |
| 484 | 469 | 5.20 | 6.30 | 415 | 15.50 | 17.65 | 264 | 37 |
| 272 | 596 | 4.15 | 5.15 | 417.5 | 17.00 | 19.60 | 119 | 17 |
| 1,154 | 1,415 | 3.80 | 4.40 | 420 | 19.30 | 21.05 | 167 | 90 |
| 339 | 357 | 3.05 | 3.60 | 422.5 | 20.80 | 22.90 | 46 | 5 |
| 436 | 535 | 2.52 | 3.45 | 425 | 22.90 | 25.10 | 108 | 5 |
| 220 | 361 | 2.20 | 2.73 | 427.5 | 24.70 | 27.25 | 34 | 9 |
| 1,088 | 849 | 1.82 | 2.28 | 430 | 27.15 | 29.45 | 237 | 47 |
| 83 | 143 | 1.60 | 1.96 | 432.5 | 29.25 | 31.35 | 8 | 5 |
| 150 | 288 | 1.13 | 1.67 | 435 | 31.50 | 34.05 | 37 | 3 |
| 115 | 107 | 0.97 | 1.32 | 437.5 | 33.60 | 35.55 | 32 | · |
| 652 | 726 | 0.78 | 1.12 | 440 | 35.95 | 38.70 | 141 | 18 |
| 120 | 128 | 0.59 | 1.04 | 442.5 | 38.30 | 41.05 | 8 | 5 |
| 218 | 234 | 0.52 | 0.97 | 445 | 40.30 | 43.35 | 42 | 3 |
| 59 | 314 | 0.40 | 0.94 | 447.5 | 42.70 | 45.75 | · | · |
| 1,452 | 1,737 | 0.40 | 0.50 | 450 | 45.35 | 48.20 | 70 | 2 |
| 129 | 216 | 0.22 | 0.98 | 452.5 | 47.25 | 50.60 | · | · |
| 306 | 402 | 0.20 | 0.77 | 455 | 49.85 | 53.00 | 44 | · |
| 48 | 376 | 0.06 | 0.70 | 457.5 | 52.05 | 55.50 | 20 | · |
| 299 | 1,116 | 0.09 | 0.50 | 460 | 55.15 | 57.95 | 126 | · |
| 125 | 140 | 0.00 | 0.50 | 462.5 | 57.35 | 60.40 | 7 | · |
| 59 | 949 | 0.03 | 0.49 | 465 | 60.10 | 62.85 | 91 | 1 |
| 48 | 30 | 0.00 | 0.36 | 467.5 | 62.30 | 65.35 | 11 | · |
| 295 | 2,072 | 0.05 | 0.39 | 470 | 64.80 | 67.80 | 73 | · |
| 6 | 10 | 0.00 | 0.73 | 472.5 | 67.20 | 70.30 | · | · |
| 35 | 187 | 0.00 | 0.54 | 475 | 69.30 | 72.80 | · | · |
| 19 | 24 | 0.00 | 0.27 | 477.5 | 71.65 | 75.35 | · | · |
| 77 | 945 | 0.06 | 0.50 | 480 | 74.85 | 77.75 | 2 | · |
| 13 | 31 | 0.01 | 0.67 | 482.5 | 77.25 | 80.25 | · | · |
| 42 | 335 | 0.00 | 0.47 | 485 | 79.70 | 82.75 | · | · |
| 4 | 8 | 0.00 | 0.26 | 487.5 | 82.45 | 85.25 | · | · |
| 55 | 331 | 0.00 | 0.21 | 490 | 84.80 | 87.75 | · | · |
| · | 40 | 0.00 | 0.64 | 492.5 | 86.90 | 90.25 | · | · |
| 78 | 157 | 0.01 | 0.10 | 495 | 89.70 | 92.75 | · | · |
| 12 | 169 | 0.00 | 0.42 | 497.5 | 91.90 | 95.25 | · | · |
| 547 | 1,937 | 0.01 | 0.05 | 500 | 94.80 | 97.75 | 2 | 21 |
| 14 | 73 | 0.00 | 0.45 | 502.5 | 97.05 | 100.25 | · | · |
| 121 | 222 | 0.00 | 0.07 | 505 | 99.45 | 102.75 | · | · |
| 152 | 263 | 0.00 | 0.15 | 510 | 104.75 | 107.75 | · | · |
| 54 | 189 | 0.00 | 0.05 | 515 | 109.95 | 112.75 | · | · |
| 1 | 339 | 0.00 | 0.02 | 520 | 114.75 | 117.75 | · | 1 |
| 3 | 116 | 0.00 | 0.35 | 525 | 119.40 | 122.75 | · | · |
| 7 | 55 | 0.00 | 0.10 | 530 | 124.70 | 127.75 | · | · |
| 9 | 67 | 0.00 | 0.07 | 535 | 129.80 | 132.75 | · | · |
| 1 | 83 | 0.00 | 0.02 | 540 | 134.80 | 137.75 | · | · |
| · | 51 | 0.00 | 0.07 | 545 | 139.80 | 142.75 | · | · |
| 21 | 250 | 0.00 | 0.01 | 550 | 144.95 | 147.75 | · | · |
| 11 | 91 | 0.00 | 0.01 | 555 | 149.80 | 152.75 | · | · |
| 1 | 53 | 0.00 | 1.19 | 560 | 154.40 | 157.75 | · | · |
| · | 54 | 0.00 | 0.50 | 565 | 159.55 | 162.75 | · | 1 |
| · | 78 | 0.00 | 0.08 | 570 | 164.70 | 167.75 | · | · |
| · | 16 | 0.00 | 0.08 | 575 | 169.75 | 172.75 | · | 1 |
| · | 161 | 0.00 | 0.03 | 580 | 174.70 | 177.75 | · | · |
| 20 | 61 | 0.00 | 0.08 | 585 | 179.40 | 182.75 | · | · |
| · | 96 | 0.00 | 0.12 | 590 | 184.50 | 187.75 | · | · |
| · | 18 | 0.00 | 0.08 | 595 | 189.70 | 192.75 | · | · |
| 13 | 388 | 0.00 | 0.01 | 600 | 194.45 | 197.75 | · | · |
| · | 209 | 0.00 | 0.08 | 605 | 199.80 | 202.75 | · | · |
| · | 18 | 0.00 | 0.08 | 610 | 204.75 | 207.75 | · | · |
| · | 45 | 0.00 | 0.08 | 620 | 214.75 | 217.85 | · | · |
| · | 246 | 0.00 | 0.08 | 630 | 224.70 | 227.75 | · | · |
| 1 | 517 | 0.00 | 0.03 | 640 | 234.75 | 237.75 | · | · |
| 8 | 27 | 0.00 | 0.07 | 650 | 245.00 | 247.75 | · | · |
| · | 31 | 0.00 | 0.08 | 660 | 254.40 | 257.75 | · | · |
| 11 | 251 | 0.00 | 0.07 | 670 | 264.60 | 267.75 | · | · |
| 13 | 36 | 0.00 | 0.07 | 680 | 274.45 | 277.75 | · | · |
| · | 82 | 0.00 | 0.01 | 690 | 284.60 | 287.75 | · | · |
| · | 37 | 0.00 | 0.01 | 700 | 294.60 | 297.75 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-06-17 10:48:39 UTC