Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
18,11354,1345,72835,095


DELL May 16, 2025 Exp. - Volume by Strike
Puts
Calls

DELL May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

DELL May 16, 2025 Exp. - Max Pain @ $90.00

Puts
Calls


DELL May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
190 C0.010.00%258604-29DELL250516C00190000
185 C0.01-98.25%43903-13DELL250516C00185000
180 C0.05+400.00%210503-07DELL250516C00180000
175 C0.03-93.02%1013405-06DELL250516C00175000
170 C0.12+71.43%68104-11DELL250516C00170000
165 C0.050.00%11,52403-24DELL250516C00165000
160 C0.01-75.00%125504-21DELL250516C00160000
155 C0.05-73.68%631203-28DELL250516C00155000
150 C0.010.00%744005-07DELL250516C00150000
145 C0.050.00%2745,42105-06DELL250516C00145000
140 C0.02+100.00%14,53105-06DELL250516C00140000
135 C0.04+100.00%24,46105-07DELL250516C00135000
130 C0.01-66.67%42,31305-08DELL250516C00130000
125 C0.01-75.00%301,18205-08DELL250516C00125000
120 C0.04-33.33%7142,82105-08DELL250516C00120000
115 C0.05-16.67%4454,71905-08DELL250516C00115000
110 C0.08-61.90%1726,82505-08DELL250516C00110000
107 C0.29+20.83%22805-08DELL250516C00107000
106 C0.37+37.04%171905-08DELL250516C00106000
105 C0.40-13.04%1724,76605-08DELL250516C00105000
104 C0.64+72.97%123205-08DELL250516C00104000
103 C0.74+51.02%274805-08DELL250516C00103000
102 C0.96+52.38%35637905-08DELL250516C00102000
101 C1.20+5.26%3933205-08DELL250516C00101000
100 C1.30-8.45%57911,35305-08DELL250516C00100000
99 C1.80+13.92%18230705-08DELL250516C00099000
98 C2.03+1.00%5915705-08DELL250516C00098000
97 C2.45-4.67%19017805-08DELL250516C00097000
96 C3.31+8.52%8278605-08DELL250516C00096000
95 C3.53+0.86%3253,11105-08DELL250516C00095000
94 C4.15+36.07%10736205-08DELL250516C00094000
93 C5.33+46.03%9246305-08DELL250516C00093000
92 C5.64+10.37%2225405-08DELL250516C00092000
91 C7.02+50.00%744905-08DELL250516C00091000
90 C7.55+16.33%1133,53205-08DELL250516C00090000
89 C7.60+2.01%14305-08DELL250516C00089000
88 C8.71+9.15%64205-08DELL250516C00088000
87 C7.75-0.64%419605-07DELL250516C00087000
86 C10.87+20.78%35405-08DELL250516C00086000
85 C12.00+5.08%214,49305-08DELL250516C00085000
84 C13.06+26.80%244405-08DELL250516C00084000
83 C11.17-15.38%12905-06DELL250516C00083000
82 C15.08+19.02%2305-08DELL250516C00082000
81 C13.25-10.17%12705-06DELL250516C00081000
80 C16.80+24.44%52,44905-08DELL250516C00080000
79 C14.96-0.66%1505-07DELL250516C00079000
78 C15.93-3.45%9605-07DELL250516C00078000
77 C17.800%4204-25DELL250516C00077000
76 C8.000%2104-21DELL250516C00076000
75 C22.00+17.84%41,42305-08DELL250516C00075000
74 C00%0DELL250516C00074000
73 C11.650%3304-21DELL250516C00073000
72 C13.20+16.81%1204-22DELL250516C00072000
70 C26.92+9.21%357105-08DELL250516C00070000
65 C24.90+24.50%108704-23DELL250516C00065000
60 C35.15+2.51%164105-05DELL250516C00060000
55 C38.07+8.86%81205-01DELL250516C00055000
50 C43.45+38.60%1104-24DELL250516C00050000
45 C00%0DELL250516C00045000
40 C44.420%3304-22DELL250516C00040000
35 C46.50+17.87%5504-21DELL250516C00035000
Puts
StrikePriceChangeVolOILastContract Name
190 P97.560%2003-13DELL250516P00190000
185 P00%0DELL250516P00185000
180 P00%0DELL250516P00180000
175 P00%0DELL250516P00175000
170 P46.800%2212-09DELL250516P00170000
165 P51.25+24.06%13101-23DELL250516P00165000
160 P46.50+26.88%1201-23DELL250516P00160000
155 P40.550%4002-14DELL250516P00155000
150 P29.23-8.66%2301-06DELL250516P00150000
145 P54.61+73.09%21403-07DELL250516P00145000
140 P68.45+37.92%4204-04DELL250516P00140000
135 P50.25+25.53%407004-22DELL250516P00135000
130 P36.45+2.76%4105-01DELL250516P00130000
125 P31.35-13.76%9304-24DELL250516P00125000
120 P26.98+7.23%11505-01DELL250516P00120000
115 P21.00+4.95%66905-07DELL250516P00115000
110 P13.60-4.63%11,40105-08DELL250516P00110000
107 P10.67-15.45%5705-08DELL250516P00107000
106 P00%0DELL250516P00106000
105 P8.30-12.72%181,40705-08DELL250516P00105000
104 P00%0DELL250516P00104000
103 P00%0DELL250516P00103000
102 P6.350%6605-08DELL250516P00102000
101 P5.80-26.11%1305-08DELL250516P00101000
100 P4.40-38.89%802,19405-08DELL250516P00100000
99 P3.95-27.52%323205-08DELL250516P00099000
98 P3.25-41.44%302605-08DELL250516P00098000
97 P3.05-26.51%27926605-08DELL250516P00097000
96 P2.57-18.15%11517405-08DELL250516P00096000
95 P2.10-20.75%8454,62905-08DELL250516P00095000
94 P1.72-22.52%2939205-08DELL250516P00094000
93 P1.16-60.41%5333105-08DELL250516P00093000
92 P0.98-34.67%5539005-08DELL250516P00092000
91 P0.74-55.15%6047105-08DELL250516P00091000
90 P0.69-32.35%5242,71805-08DELL250516P00090000
89 P0.51-39.29%491,58405-08DELL250516P00089000
88 P0.44-47.62%28569105-08DELL250516P00088000
87 P0.30-64.71%12354905-08DELL250516P00087000
86 P0.24-54.72%464,00305-08DELL250516P00086000
85 P0.20-37.50%1063,16005-08DELL250516P00085000
84 P0.11-57.69%185605-08DELL250516P00084000
83 P0.22-24.14%18805-08DELL250516P00083000
82 P0.11-52.17%613505-08DELL250516P00082000
81 P0.29+20.83%49605-08DELL250516P00081000
80 P0.06-70.00%1385,70905-08DELL250516P00080000
79 P0.18-52.63%512205-07DELL250516P00079000
78 P0.10-84.62%23005-07DELL250516P00078000
77 P0.08-50.00%122305-07DELL250516P00077000
76 P0.16+14.29%22605-07DELL250516P00076000
75 P0.03-62.50%421,91505-08DELL250516P00075000
74 P0.05-16.67%25326305-07DELL250516P00074000
73 P0.07-41.67%226905-06DELL250516P00073000
72 P0.18+100.00%1905-08DELL250516P00072000
70 P0.02-50.00%241,74505-08DELL250516P00070000
65 P0.05+150.00%11,52405-08DELL250516P00065000
60 P0.01-75.00%11,10405-08DELL250516P00060000
55 P0.010.00%5032305-08DELL250516P00055000
50 P0.01-50.00%5014605-08DELL250516P00050000
45 P0.01-88.89%19448604-28DELL250516P00045000
40 P0.01-88.89%1604-22DELL250516P00040000
35 P0.01-96.00%1,5011,50205-06DELL250516P00035000


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