Dark

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 ChainHistoricalExchangesShortsMore

May 9, 2025 May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Sep 19, 2025 Oct 17, 2025 Nov 21, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Dec 18, 2026 Jan 15, 2027 Dec 17, 2027

ITM/OTM for Jun 6, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
292	2,422	729	952

DELL Jun 6, 2025 Exp. - Volume by Strike

Puts

Calls

DELL Jun 6, 2025 Exp. - Open Interest by Strike

Puts

Calls

DELL Jun 6, 2025 Exp. - Max Pain @ $100.00

Puts

Calls

DELL Jun 6, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125 C	0.35	0.00%	4	20	05-07	DELL250606C00125000
120 C	0.75	-2.60%	3	35	05-08	DELL250606C00120000
115 C	1.28	+28.00%	8	31	05-08	DELL250606C00115000
110 C	2.16	+16.76%	8	1,075	05-08	DELL250606C00110000
106 C	3.23	0%	3	3	05-08	DELL250606C00106000
105 C	3.41	+33.73%	7	44	05-08	DELL250606C00105000
104 C	0	0%	0			DELL250606C00104000
103 C	0	0%	0			DELL250606C00103000
102 C	4.53	+11.58%	8	25	05-08	DELL250606C00102000
101 C	4.95	+23.75%	12	12	05-08	DELL250606C00101000
100 C	5.34	+6.80%	14	1,043	05-08	DELL250606C00100000
99 C	5.90	+31.99%	14	55	05-08	DELL250606C00099000
98 C	6.25	+27.81%	17	27	05-08	DELL250606C00098000
97 C	6.60	+10.92%	15	29	05-08	DELL250606C00097000
96 C	6.30	-5.69%	2	23	05-06	DELL250606C00096000
95 C	7.92	+21.85%	23	90	05-08	DELL250606C00095000
94 C	8.44	+25.97%	8	17	05-08	DELL250606C00094000
93 C	8.60	+8.45%	7	40	05-08	DELL250606C00093000
92 C	8.95	+5.67%	3	27	05-05	DELL250606C00092000
91 C	9.15	+10.64%	140	69	05-02	DELL250606C00091000
90 C	10.80	+5.37%	1	12	05-08	DELL250606C00090000
89 C	11.33	+10.21%	1	2	05-08	DELL250606C00089000
88 C	12.20	+23.11%	1	2	05-08	DELL250606C00088000
87 C	0	0%	0			DELL250606C00087000
86 C	0	0%	0			DELL250606C00086000
85 C	0	0%	0			DELL250606C00085000
84 C	0	0%	0			DELL250606C00084000
83 C	0	0%	0			DELL250606C00083000
82 C	14.00	0%	4	4	05-01	DELL250606C00082000
81 C	0	0%	0			DELL250606C00081000
80 C	15.78	-4.71%	12	17	05-06	DELL250606C00080000
79 C	0	0%	0			DELL250606C00079000
78 C	18.72	+1.68%	1	4	05-07	DELL250606C00078000
75 C	21.54	+2.13%	1	6	05-07	DELL250606C00075000
70 C	25.76	0%	4	2	05-01	DELL250606C00070000
65 C	0	0%	0			DELL250606C00065000
60 C	0	0%	0			DELL250606C00060000
55 C	0	0%	0			DELL250606C00055000
50 C	0	0%	0			DELL250606C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125 P	0	0%	0			DELL250606P00125000
120 P	27.64	0%	1	1	05-01	DELL250606P00120000
115 P	20.83	-9.79%	2	4	05-05	DELL250606P00115000
110 P	17.91	0%	4	3	05-01	DELL250606P00110000
106 P	0	0%	0			DELL250606P00106000
105 P	11.28	-13.89%	1	5	05-08	DELL250606P00105000
104 P	0	0%	0			DELL250606P00104000
103 P	0	0%	0			DELL250606P00103000
102 P	9.30	-12.76%	168	169	05-08	DELL250606P00102000
101 P	0	0%	0			DELL250606P00101000
100 P	7.95	-23.56%	79	379	05-08	DELL250606P00100000
99 P	7.80	-23.53%	13	75	05-08	DELL250606P00099000
98 P	6.95	-14.20%	15	17	05-08	DELL250606P00098000
97 P	6.60	-15.92%	3	13	05-08	DELL250606P00097000
96 P	6.25	-19.87%	7	63	05-08	DELL250606P00096000
95 P	5.55	-18.62%	3	65	05-08	DELL250606P00095000
94 P	5.18	-14.94%	2	79	05-08	DELL250606P00094000
93 P	4.60	-20.00%	3	10	05-08	DELL250606P00093000
92 P	4.25	-19.05%	6	26	05-08	DELL250606P00092000
91 P	4.25	-15.00%	5	146	05-08	DELL250606P00091000
90 P	3.85	-22.22%	3	48	05-08	DELL250606P00090000
89 P	3.24	-47.49%	2	26	05-08	DELL250606P00089000
88 P	2.96	-27.27%	5	23	05-08	DELL250606P00088000
87 P	2.89	-17.66%	1	8	05-08	DELL250606P00087000
86 P	0	0%	0			DELL250606P00086000
85 P	2.19	-28.90%	21	131	05-08	DELL250606P00085000
84 P	1.80	-32.08%	3	22	05-08	DELL250606P00084000
83 P	1.79	-31.15%	6	14	05-08	DELL250606P00083000
82 P	1.57	-29.60%	1	2	05-08	DELL250606P00082000
81 P	0.98	-60.80%	2	3	05-08	DELL250606P00081000
80 P	1.21	-29.65%	3	316	05-08	DELL250606P00080000
79 P	2.69	+30.58%	6	3	04-30	DELL250606P00079000
78 P	1.06	-25.35%	5	12	05-08	DELL250606P00078000
75 P	1.01	-35.26%	1	10	05-06	DELL250606P00075000
70 P	0.40	-51.22%	2	8	05-08	DELL250606P00070000
65 P	0	0%	0			DELL250606P00065000
60 P	0	0%	0			DELL250606P00060000
55 P	0	0%	0			DELL250606P00055000
50 P	0	0%	0			DELL250606P00050000

.dark-mode .WqZYDN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WqZYDN{ color: #333333; background-color: white; border: 2px solid #333333; }DELLDell Technologies Inc.stock NYSE

DELL Jun 6, 2025 Exp. - Open Interest by Strike

DELL Jun 6, 2025 Exp. - Max Pain @ $100.00

DELL
Dell Technologies Inc.
stock NYSE