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 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,3973,2576682,416


DELL May 30, 2025 Exp. - Volume by Strike
Puts
Calls

DELL May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

DELL May 30, 2025 Exp. - Max Pain @ $92.00

Puts
Calls


DELL May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125 C0.35+6.06%73005-08DELL250530C00125000
120 C0.60+9.09%1642605-08DELL250530C00120000
115 C1.04+15.56%5022805-08DELL250530C00115000
110 C1.82+12.35%8835805-08DELL250530C00110000
106 C2.690%393405-08DELL250530C00106000
105 C2.95+14.79%5572405-08DELL250530C00105000
104 C3.400%242205-08DELL250530C00104000
103 C3.700%121105-08DELL250530C00103000
102 C4.07+25.23%812505-08DELL250530C00102000
101 C4.39+27.25%123605-08DELL250530C00101000
100 C4.75+8.94%34286405-08DELL250530C00100000
99 C5.35+30.49%194605-08DELL250530C00099000
98 C5.55+5.71%3411305-08DELL250530C00098000
97 C6.35+33.40%13916405-08DELL250530C00097000
96 C6.72+8.39%157605-08DELL250530C00096000
95 C7.13+5.63%8525605-08DELL250530C00095000
94 C7.42+15.94%199605-08DELL250530C00094000
93 C8.17+22.86%57005-08DELL250530C00093000
92 C8.75+25.54%26705-08DELL250530C00092000
91 C9.65+19.88%72605-08DELL250530C00091000
90 C9.28-1.38%344105-08DELL250530C00090000
89 C8.81-11.46%18905-07DELL250530C00089000
88 C11.65+24.60%21005-08DELL250530C00088000
87 C10.17-12.10%13105-06DELL250530C00087000
86 C12.00+24.74%21305-01DELL250530C00086000
85 C11.63-3.08%25705-07DELL250530C00085000
84 C12.58-3.08%4705-06DELL250530C00084000
83 C14.05+0.36%1404-29DELL250530C00083000
82 C13.800%202005-06DELL250530C00082000
81 C15.60+12.31%1204-28DELL250530C00081000
80 C15.40-5.98%91405-07DELL250530C00080000
79 C17.53+23.97%12805-02DELL250530C00079000
78 C18.23-0.65%21905-02DELL250530C00078000
77 C17.92-8.34%12504-29DELL250530C00077000
76 C19.90+4.96%6505-02DELL250530C00076000
75 C20.48-1.06%103605-06DELL250530C00075000
74 C22.00+11.56%8204-25DELL250530C00074000
73 C21.63-7.13%12504-29DELL250530C00073000
72 C18.22-19.81%6204-30DELL250530C00072000
71 C00%0DELL250530C00071000
70 C23.27+8.48%410504-24DELL250530C00070000
69 C00%0DELL250530C00069000
68 C21.930%6204-30DELL250530C00068000
65 C20.95+1.95%2104-22DELL250530C00065000
60 C25.790%1104-15DELL250530C00060000
55 C30.380%1104-15DELL250530C00055000
50 C44.300%2105-07DELL250530C00050000
45 C00%0DELL250530C00045000
40 C42.000%2104-16DELL250530C00040000
Puts
StrikePriceChangeVolOILastContract Name
125 P00%0DELL250530P00125000
120 P24.06-8.79%3705-08DELL250530P00120000
115 P21.68-30.36%2004-28DELL250530P00115000
110 P17.25-15.32%7604-24DELL250530P00110000
106 P00%0DELL250530P00106000
105 P13.00+4.33%22105-06DELL250530P00105000
104 P00%0DELL250530P00104000
103 P00%0DELL250530P00103000
102 P10.530%1105-01DELL250530P00102000
101 P10.55+6.03%1228105-06DELL250530P00101000
100 P8.12-17.98%311505-08DELL250530P00100000
99 P7.25-18.54%111405-08DELL250530P00099000
98 P6.95-13.66%146005-08DELL250530P00098000
97 P6.45-9.15%810005-08DELL250530P00097000
96 P5.87-15.54%216305-08DELL250530P00096000
95 P5.15-23.70%5212705-08DELL250530P00095000
94 P5.05-9.01%1313905-08DELL250530P00094000
93 P4.18-24.68%13505-08DELL250530P00093000
92 P4.23-4.73%1412805-08DELL250530P00092000
91 P3.67-19.34%183205-08DELL250530P00091000
90 P3.15-24.28%459005-08DELL250530P00090000
89 P2.96-25.06%94905-08DELL250530P00089000
88 P2.56-28.89%105005-08DELL250530P00088000
87 P2.21-29.84%93505-08DELL250530P00087000
86 P1.97-29.89%5410405-08DELL250530P00086000
85 P1.79-22.17%3120605-08DELL250530P00085000
84 P1.58-37.30%16805-08DELL250530P00084000
83 P1.35-20.59%829405-08DELL250530P00083000
82 P1.16-42.00%466905-08DELL250530P00082000
81 P0.96-38.46%13505-08DELL250530P00081000
80 P0.90-22.41%186405-08DELL250530P00080000
79 P0.78-29.09%31705-08DELL250530P00079000
78 P0.73-39.17%41405-08DELL250530P00078000
77 P0.53-44.21%25305-08DELL250530P00077000
76 P0.48-42.86%2411105-08DELL250530P00076000
75 P0.42-47.50%1311505-08DELL250530P00075000
74 P0.33-49.23%22205-08DELL250530P00074000
73 P0.59-11.94%121605-07DELL250530P00073000
72 P0.52-5.45%18105-05DELL250530P00072000
71 P0.47-25.40%84505-02DELL250530P00071000
70 P0.25-16.67%113105-08DELL250530P00070000
69 P0.52-48.00%68505-01DELL250530P00069000
68 P0.40+21.21%125505-07DELL250530P00068000
65 P0.13-27.78%110605-08DELL250530P00065000
60 P0.01-94.74%162305-05DELL250530P00060000
55 P00%0DELL250530P00055000
50 P0.15+400.00%41705-07DELL250530P00050000
45 P00%0DELL250530P00045000
40 P00%0DELL250530P00040000


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