Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

DELL
Dell Technologies Inc.
stock NYSE

At Close
May 9, 2025 3:59:56 PM EDT
95.96USD-0.275%(-0.26)4,367,390
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 9, 2025 9:24:30 AM EDT
97.03USD+0.842%(+0.81)12,085
After-hours
May 9, 2025 4:40:30 PM EDT
96.15USD+0.203%(+0.19)32,137
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 9, 2025May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for May 9, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,4738,6329489,911


DELL May 9, 2025 Exp. - Volume by Strike
Puts
Calls

DELL May 9, 2025 Exp. - Open Interest by Strike

Puts
Calls

DELL May 9, 2025 Exp. - Max Pain @ $93.00

Puts
Calls


DELL May 9, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140 C0.010.00%192305-06DELL250509C00140000
135 C00%0DELL250509C00135000
130 C0.01-50.00%4505-05DELL250509C00130000
125 C0.010%1105-07DELL250509C00125000
120 C0.010.00%753305-07DELL250509C00120000
115 C0.02+100.00%291605-08DELL250509C00115000
110 C0.05+66.67%30359505-06DELL250509C00110000
109 C0.040%2205-05DELL250509C00109000
108 C0.01-66.67%1211005-08DELL250509C00108000
107 C0.07+16.67%13305-08DELL250509C00107000
106 C0.03-80.00%416405-08DELL250509C00106000
105 C0.02-71.43%6846705-08DELL250509C00105000
104 C0.06+50.00%215105-08DELL250509C00104000
103 C0.04-60.00%3016705-08DELL250509C00103000
102 C0.07-58.82%2039605-08DELL250509C00102000
101 C0.11-52.17%8267405-08DELL250509C00101000
100 C0.11-69.44%2801,21805-08DELL250509C00100000
99 C0.24-56.36%22883705-08DELL250509C00099000
98 C0.43-17.31%4561,10605-08DELL250509C00098000
97 C1.00-5.66%33587205-08DELL250509C00097000
96 C1.18-21.33%13236205-08DELL250509C00096000
95 C1.85-11.90%2241,11405-08DELL250509C00095000
94 C2.64+5.60%8826205-08DELL250509C00094000
93 C4.00+19.40%7320205-08DELL250509C00093000
92 C5.07+76.04%6916005-08DELL250509C00092000
91 C4.65-5.10%2811905-08DELL250509C00091000
90 C7.10+21.58%4548405-08DELL250509C00090000
89 C8.12+65.71%612205-08DELL250509C00089000
88 C8.87+41.47%2118805-08DELL250509C00088000
87 C10.27+19.14%56505-08DELL250509C00087000
86 C9.51+1.17%1844305-07DELL250509C00086000
85 C11.54+20.59%1216905-08DELL250509C00085000
84 C12.96+27.06%1213305-08DELL250509C00084000
83 C12.76+17.71%28805-08DELL250509C00083000
82 C14.96+28.19%93405-08DELL250509C00082000
81 C14.46+43.31%2505-02DELL250509C00081000
80 C15.89+9.59%216305-08DELL250509C00080000
79 C14.77+1.44%1405-07DELL250509C00079000
78 C15.82-9.60%161505-06DELL250509C00078000
77 C17.44+6.34%2705-02DELL250509C00077000
76 C14.16+40.90%11004-23DELL250509C00076000
75 C10.50-20.57%1504-22DELL250509C00075000
74 C5.300%60004-09DELL250509C00074000
73 C11.90+105.17%1704-22DELL250509C00073000
72 C13.25+31.45%24204-22DELL250509C00072000
71 C11.050%1104-10DELL250509C00071000
70 C23.30-6.05%11105-01DELL250509C00070000
69 C15.25+31.69%5104-17DELL250509C00069000
68 C00%0DELL250509C00068000
67 C27.350%2104-25DELL250509C00067000
66 C00%0DELL250509C00066000
65 C22.35+173.23%161004-14DELL250509C00065000
64 C00%0DELL250509C00064000
63 C00%0DELL250509C00063000
62 C21.75+18.92%1104-09DELL250509C00062000
61 C00%0DELL250509C00061000
60 C27.13+50.72%12704-14DELL250509C00060000
55 C19.170%4004-09DELL250509C00055000
50 C23.770%4004-09DELL250509C00050000
45 C00%0DELL250509C00045000
40 C00%0DELL250509C00040000
Puts
StrikePriceChangeVolOILastContract Name
140 P00%0DELL250509P00140000
135 P00%0DELL250509P00135000
130 P35.70-7.51%76005-01DELL250509P00130000
125 P33.430%10004-23DELL250509P00125000
120 P00%0DELL250509P00120000
115 P00%0DELL250509P00115000
110 P14.50-8.52%1505-07DELL250509P00110000
109 P00%0DELL250509P00109000
108 P00%0DELL250509P00108000
107 P10.50-16.07%2105-08DELL250509P00107000
106 P13.11-20.30%15505-01DELL250509P00106000
105 P8.65-23.52%8205-08DELL250509P00105000
104 P9.62+1.37%4205-02DELL250509P00104000
103 P10.01-46.76%1605-01DELL250509P00103000
102 P8.90-30.20%15505-07DELL250509P00102000
101 P9.75-16.74%46004-24DELL250509P00101000
100 P3.70-42.19%326405-08DELL250509P00100000
99 P2.30-48.89%11005-08DELL250509P00099000
98 P1.64-61.41%1244705-08DELL250509P00098000
97 P1.50-56.77%678505-08DELL250509P00097000
96 P0.94-60.17%9815605-08DELL250509P00096000
95 P0.42-68.66%6154405-08DELL250509P00095000
94 P0.31-75.78%25646205-08DELL250509P00094000
93 P0.12-83.33%9150805-08DELL250509P00093000
92 P0.08-79.49%10626505-08DELL250509P00092000
91 P0.07-83.33%5438405-08DELL250509P00091000
90 P0.06-66.67%11966705-08DELL250509P00090000
89 P0.05-64.29%5315005-08DELL250509P00089000
88 P0.06-45.45%4729105-08DELL250509P00088000
87 P0.04-69.23%457505-08DELL250509P00087000
86 P0.02-87.50%1348205-08DELL250509P00086000
85 P0.02-77.78%1443905-08DELL250509P00085000
84 P0.02-50.00%1022505-08DELL250509P00084000
83 P0.01-66.67%1010205-08DELL250509P00083000
82 P0.01-80.00%6430405-08DELL250509P00082000
81 P0.05-37.50%112005-08DELL250509P00081000
80 P0.01-80.00%3728805-07DELL250509P00080000
79 P0.01-80.00%415305-08DELL250509P00079000
78 P0.01-80.00%11105-08DELL250509P00078000
77 P0.010.00%20127505-08DELL250509P00077000
76 P0.02-98.97%1015305-06DELL250509P00076000
75 P0.020.00%359105-08DELL250509P00075000
74 P0.63+6,200.00%12305-08DELL250509P00074000
73 P0.30+2,900.00%112005-08DELL250509P00073000
72 P0.01-99.47%17805-06DELL250509P00072000
71 P1.29+55.42%31504-21DELL250509P00071000
70 P0.01-80.00%251705-07DELL250509P00070000
69 P0.52+940.00%1905-08DELL250509P00069000
68 P0.23-56.60%1105-08DELL250509P00068000
67 P0.410%1105-05DELL250509P00067000
66 P0.63+133.33%11005-08DELL250509P00066000
65 P0.34+36.00%113205-08DELL250509P00065000
64 P00%0DELL250509P00064000
63 P0.16+45.45%1205-08DELL250509P00063000
62 P0.07+133.33%11805-08DELL250509P00062000
61 P0.13-58.06%1205-08DELL250509P00061000
60 P0.01-90.00%1,9001,97705-06DELL250509P00060000
55 P0.05-93.59%1104-24DELL250509P00055000
50 P0.32+3,100.00%1905-07DELL250509P00050000
45 P0.22+340.00%1605-08DELL250509P00045000
40 P0.010%2105-08DELL250509P00040000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC