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

ITM/OTM for Jun 13, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
92	183	48	236

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125 C	0.54	+17.39%	10	11	05-05	DELL250613C00125000
120 C	0.89	-15.24%	10	14	05-08	DELL250613C00120000
115 C	1.56	+25.81%	27	32	05-08	DELL250613C00115000
110 C	2.55	+30.77%	20	47	05-08	DELL250613C00110000
106 C	0	0%	0			DELL250613C00106000
105 C	3.95	+12.86%	5	11	05-08	DELL250613C00105000
104 C	4.30	0%	1	1	05-08	DELL250613C00104000
103 C	0	0%	0			DELL250613C00103000
102 C	4.55	-1.09%	1	3	05-05	DELL250613C00102000
101 C	5.25	+11.94%	1	2	05-08	DELL250613C00101000
100 C	5.50	+16.28%	11	24	05-08	DELL250613C00100000
99 C	6.35	0%	2	2	05-08	DELL250613C00099000
98 C	5.90	-5.75%	1	1	05-06	DELL250613C00098000
97 C	7.20	+13.92%	21	23	05-08	DELL250613C00097000
96 C	7.70	+10.47%	10	12	05-08	DELL250613C00096000
95 C	7.95	+4.33%	1	55	05-08	DELL250613C00095000
94 C	0	0%	0			DELL250613C00094000
93 C	8.35	0%	2	1	05-06	DELL250613C00093000
92 C	8.00	-9.60%	6	6	05-06	DELL250613C00092000
91 C	9.03	-5.35%	16	17	05-06	DELL250613C00091000
90 C	11.58	+26.42%	3	4	05-08	DELL250613C00090000
89 C	11.51	0%	3	3	05-08	DELL250613C00089000
88 C	10.70	0%	1	1	05-01	DELL250613C00088000
87 C	0	0%	0			DELL250613C00087000
86 C	0	0%	0			DELL250613C00086000
85 C	0	0%	0			DELL250613C00085000
84 C	14.12	0%	6	3	05-02	DELL250613C00084000
83 C	0	0%	0			DELL250613C00083000
82 C	0	0%	0			DELL250613C00082000
81 C	0	0%	0			DELL250613C00081000
80 C	0	0%	0			DELL250613C00080000
79 C	19.68	0%	2	1	05-08	DELL250613C00079000
78 C	0	0%	0			DELL250613C00078000
75 C	23.37	0%	2	1	05-08	DELL250613C00075000
70 C	0	0%	0			DELL250613C00070000
65 C	0	0%	0			DELL250613C00065000
60 C	0	0%	0			DELL250613C00060000
55 C	0	0%	0			DELL250613C00055000
50 C	0	0%	0			DELL250613C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125 P	0	0%	0			DELL250613P00125000
120 P	0	0%	0			DELL250613P00120000
115 P	0	0%	0			DELL250613P00115000
110 P	0	0%	0			DELL250613P00110000
106 P	12.00	0%	2	2	05-08	DELL250613P00106000
105 P	12.76	0%	2	2	05-05	DELL250613P00105000
104 P	0	0%	0			DELL250613P00104000
103 P	0	0%	0			DELL250613P00103000
102 P	0	0%	0			DELL250613P00102000
101 P	0	0%	0			DELL250613P00101000
100 P	9.80	0%	2	1	05-02	DELL250613P00100000
99 P	9.72	-6.90%	2	2	05-02	DELL250613P00099000
98 P	0	0%	0			DELL250613P00098000
97 P	6.90	0%	21	21	05-08	DELL250613P00097000
96 P	6.77	0%	20	20	05-08	DELL250613P00096000
95 P	7.25	+7.41%	25	26	05-07	DELL250613P00095000
94 P	5.45	0%	24	24	05-08	DELL250613P00094000
93 P	5.00	0%	1	1	05-08	DELL250613P00093000
92 P	0	0%	0			DELL250613P00092000
91 P	4.25	-16.34%	4	5	05-08	DELL250613P00091000
90 P	0	0%	0			DELL250613P00090000
89 P	3.45	0%	12	6	05-02	DELL250613P00089000
88 P	3.48	0%	6	6	05-08	DELL250613P00088000
87 P	3.00	0%	4	4	05-08	DELL250613P00087000
86 P	3.40	0%	1	1	05-07	DELL250613P00086000
85 P	2.66	-18.15%	3	135	05-08	DELL250613P00085000
84 P	0	0%	0			DELL250613P00084000
83 P	3.13	0%	2	1	05-02	DELL250613P00083000
82 P	2.66	+0.38%	2	2	05-06	DELL250613P00082000
81 P	0	0%	0			DELL250613P00081000
80 P	2.30	+19.79%	1	4	05-06	DELL250613P00080000
79 P	1.42	-25.65%	1	3	05-08	DELL250613P00079000
78 P	1.19	-33.15%	2	7	05-08	DELL250613P00078000
75 P	0.97	-34.46%	1	4	05-08	DELL250613P00075000
70 P	0.23	0%	7	7	05-06	DELL250613P00070000
65 P	0	0%	0			DELL250613P00065000
60 P	0	0%	0			DELL250613P00060000
55 P	0	0%	0			DELL250613P00055000
50 P	0	0%	0			DELL250613P00050000

.dark-mode .K0hVc9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K0hVc9{ color: #333333; background-color: white; border: 2px solid #333333; }DELLDell Technologies Inc.stock NYSE