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

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 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,2893,2803413,154


DELL May 23, 2025 Exp. - Volume by Strike
Puts
Calls

DELL May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

DELL May 23, 2025 Exp. - Max Pain @ $90.00

Puts
Calls


DELL May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140 C0.310%2205-08DELL250523C00140000
135 C00%0DELL250523C00135000
130 C00%0DELL250523C00130000
125 C0.06-40.00%411605-02DELL250523C00125000
120 C0.07-12.50%11705-07DELL250523C00120000
115 C0.11-35.29%102205-08DELL250523C00115000
110 C0.37+37.04%3133805-08DELL250523C00110000
107 C0.70+37.25%86205-08DELL250523C00107000
106 C0.83+12.16%27805-08DELL250523C00106000
105 C1.05+72.13%1711805-08DELL250523C00105000
104 C1.23+17.14%89005-08DELL250523C00104000
103 C1.40+47.37%2119505-08DELL250523C00103000
102 C1.77+55.26%408705-08DELL250523C00102000
101 C2.00+34.23%64705-08DELL250523C00101000
100 C2.20+6.80%831,09305-08DELL250523C00100000
99 C2.97+54.69%1346005-08DELL250523C00099000
98 C2.92-2.67%918405-08DELL250523C00098000
97 C3.83+16.06%3621005-08DELL250523C00097000
96 C4.37+15.00%1916105-08DELL250523C00096000
95 C4.83+53.33%3617405-08DELL250523C00095000
94 C5.15+21.18%1139005-08DELL250523C00094000
93 C5.82+5.82%321805-08DELL250523C00093000
92 C6.87+27.70%312005-08DELL250523C00092000
91 C7.60+42.06%2110105-08DELL250523C00091000
90 C8.55+30.53%916005-08DELL250523C00090000
89 C8.77+14.64%917305-08DELL250523C00089000
88 C7.69-5.06%24505-07DELL250523C00088000
87 C8.70+2.35%121105-07DELL250523C00087000
86 C10.10-0.49%23305-07DELL250523C00086000
85 C9.99-6.72%10134805-06DELL250523C00085000
84 C11.50+4.55%51805-06DELL250523C00084000
83 C14.45+12.02%72405-08DELL250523C00083000
82 C15.40+16.23%52305-08DELL250523C00082000
81 C14.80+97.33%3204-28DELL250523C00081000
80 C15.07-0.99%43005-02DELL250523C00080000
79 C15.60-1.76%31505-07DELL250523C00079000
78 C10.65+118.24%2404-30DELL250523C00078000
77 C17.30+47.99%13305-06DELL250523C00077000
76 C16.41+42.20%21004-23DELL250523C00076000
75 C21.32+11.92%21505-08DELL250523C00075000
74 C6.310%2204-09DELL250523C00074000
73 C19.00+31.94%13704-23DELL250523C00073000
72 C19.81+29.06%2604-23DELL250523C00072000
71 C15.33+9.11%2204-22DELL250523C00071000
70 C23.95+53.43%18105-07DELL250523C00070000
69 C16.80+10.53%10404-22DELL250523C00069000
68 C15.170%16604-21DELL250523C00068000
67 C19.020%2004-22DELL250523C00067000
66 C19.16+8.56%24504-22DELL250523C00066000
65 C28.90+16.77%5904-24DELL250523C00065000
64 C00%0DELL250523C00064000
63 C00%0DELL250523C00063000
62 C00%0DELL250523C00062000
61 C00%0DELL250523C00061000
60 C35.20+2.41%161605-05DELL250523C00060000
55 C38.12+8.70%8405-01DELL250523C00055000
50 C00%0DELL250523C00050000
45 C00%0DELL250523C00045000
40 C00%0DELL250523C00040000
Puts
StrikePriceChangeVolOILastContract Name
140 P00%0DELL250523P00140000
135 P00%0DELL250523P00135000
130 P33.500%1005-08DELL250523P00130000
125 P29.93-1.09%5004-28DELL250523P00125000
120 P25.630%2104-25DELL250523P00120000
115 P24.23-20.71%1404-23DELL250523P00115000
110 P15.38-20.23%102205-02DELL250523P00110000
107 P10.78-10.17%2405-08DELL250523P00107000
106 P12.51-41.65%1205-07DELL250523P00106000
105 P8.95-23.63%37605-08DELL250523P00105000
104 P9.84-7.61%2305-02DELL250523P00104000
103 P14.250%1104-23DELL250523P00103000
102 P8.10-34.15%23105-05DELL250523P00102000
101 P6.40-21.38%1805-08DELL250523P00101000
100 P5.40-31.65%33705-08DELL250523P00100000
99 P6.60-1.49%51705-07DELL250523P00099000
98 P4.45-11.00%47705-08DELL250523P00098000
97 P3.52-20.90%94705-08DELL250523P00097000
96 P3.23-32.00%71105-08DELL250523P00096000
95 P2.80-35.63%247505-08DELL250523P00095000
94 P2.55-28.17%1531705-08DELL250523P00094000
93 P1.96-37.78%614005-08DELL250523P00093000
92 P1.77-36.56%266905-08DELL250523P00092000
91 P1.43-46.64%169805-08DELL250523P00091000
90 P1.21-43.19%2156505-08DELL250523P00090000
89 P1.02-42.05%83905-08DELL250523P00089000
88 P0.82-34.40%5113805-08DELL250523P00088000
87 P0.74-21.28%6710305-08DELL250523P00087000
86 P0.68-41.88%313005-08DELL250523P00086000
85 P0.48-49.47%2518005-08DELL250523P00085000
84 P0.39-55.68%438305-08DELL250523P00084000
83 P0.46-42.50%207505-08DELL250523P00083000
82 P0.56-61.64%15205-05DELL250523P00082000
81 P0.47-6.00%364505-07DELL250523P00081000
80 P0.20-33.33%111005-08DELL250523P00080000
79 P0.24-22.58%13605-08DELL250523P00079000
78 P0.18-40.00%12705-08DELL250523P00078000
77 P0.25+19.05%13905-07DELL250523P00077000
76 P0.200.00%41105-07DELL250523P00076000
75 P0.05-68.75%48305-08DELL250523P00075000
74 P0.28-64.10%27305-05DELL250523P00074000
73 P0.29+11.54%21605-07DELL250523P00073000
72 P0.25-28.57%29805-07DELL250523P00072000
71 P0.22-75.56%4205-02DELL250523P00071000
70 P0.09-25.00%43005-08DELL250523P00070000
69 P0.10-47.37%1705-07DELL250523P00069000
68 P0.19-56.82%1704-28DELL250523P00068000
67 P0.38+26.67%1404-30DELL250523P00067000
66 P0.67+157.69%2104-25DELL250523P00066000
65 P0.06-64.71%18105-08DELL250523P00065000
64 P0.05-93.75%1205-06DELL250523P00064000
63 P00%0DELL250523P00063000
62 P1.42-11.25%1204-14DELL250523P00062000
61 P0.16-66.67%25025105-08DELL250523P00061000
60 P0.37-33.93%115304-23DELL250523P00060000
55 P0.13-93.63%3605-05DELL250523P00055000
50 P0.60-67.91%2604-09DELL250523P00050000
45 P00%0DELL250523P00045000
40 P00%0DELL250523P00040000


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