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 Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,85161,21723,20148,682


DELL Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

DELL Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

DELL Jun 20, 2025 Exp. - Max Pain @ $100.00

Puts
Calls


DELL Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
250 C0.01-80.00%11,68905-08DELL250620C00250000
240 C0.01-90.91%158705-08DELL250620C00240000
230 C0.37-43.08%112002-25DELL250620C00230000
220 C0.010.00%243304-23DELL250620C00220000
210 C0.10+100.00%134105-01DELL250620C00210000
200 C0.04-42.86%6001,43004-30DELL250620C00200000
195 C0.17+240.00%21,08005-06DELL250620C00195000
190 C0.050.00%1079004-29DELL250620C00190000
185 C0.01-85.71%147104-09DELL250620C00185000
180 C0.12+33.33%52,84105-05DELL250620C00180000
175 C0.28+180.00%411,35705-06DELL250620C00175000
170 C0.06-14.29%52,11605-08DELL250620C00170000
165 C0.01-85.71%174704-23DELL250620C00165000
160 C0.12+50.00%113,89205-08DELL250620C00160000
155 C0.110.00%663505-08DELL250620C00155000
150 C0.12+9.09%86,12005-08DELL250620C00150000
145 C0.42+162.50%21,63705-06DELL250620C00145000
140 C0.22+10.00%452,77305-08DELL250620C00140000
135 C0.31+10.71%132,02105-08DELL250620C00135000
130 C0.46+15.00%92,54105-08DELL250620C00130000
125 C0.73+40.38%233,03405-08DELL250620C00125000
120 C1.15+9.52%1573,10205-08DELL250620C00120000
115 C1.84+10.18%694,17005-08DELL250620C00115000
110 C2.80+12.00%3265,40705-08DELL250620C00110000
105 C4.00+1.27%3403,01505-08DELL250620C00105000
100 C5.90+1.72%3898,86805-08DELL250620C00100000
95 C8.65+7.45%352,50405-08DELL250620C00095000
90 C11.50+2.86%2124,21105-08DELL250620C00090000
85 C15.05+5.24%312,73605-08DELL250620C00085000
80 C19.10+9.14%102,95105-08DELL250620C00080000
75 C23.44+11.09%287505-08DELL250620C00075000
70 C28.15+9.32%1132405-08DELL250620C00070000
65 C30.80+0.82%24505-02DELL250620C00065000
60 C35.23+23.61%24205-02DELL250620C00060000
55 C36.25+44.14%212104-30DELL250620C00055000
50 C44.88+1.88%74005-01DELL250620C00050000
45 C00%0DELL250620C00045000
40 C52.800%1104-24DELL250620C00040000
35 C59.770%2104-24DELL250620C00035000
Puts
StrikePriceChangeVolOILastContract Name
250 P155.80+36.53%2104-28DELL250620P00250000
240 P00%0DELL250620P00240000
230 P89.100%1107-10DELL250620P00230000
220 P79.600%1107-09DELL250620P00220000
210 P83.12+47.64%105012-04DELL250620P00210000
200 P51.20+4.13%1017105-30DELL250620P00200000
195 P00%0DELL250620P00195000
190 P93.30-8.53%3308-12DELL250620P00190000
185 P75.50+39.30%16401-16DELL250620P00185000
180 P63.30+19.66%28312-27DELL250620P00180000
175 P65.68+12.37%113901-21DELL250620P00175000
170 P56.10+3.45%219212-31DELL250620P00170000
165 P70.56+36.24%27004-24DELL250620P00165000
160 P66.06-6.94%1205-06DELL250620P00160000
155 P53.04-3.62%4023402-28DELL250620P00155000
150 P55.40-0.18%250005-02DELL250620P00150000
145 P52.50+3.75%633005-01DELL250620P00145000
140 P46.45+2.29%522505-01DELL250620P00140000
135 P42.91-3.14%1239105-01DELL250620P00135000
130 P35.50-6.11%222905-02DELL250620P00130000
125 P30.88-1.81%191,16005-06DELL250620P00125000
120 P24.41-7.26%25,13205-08DELL250620P00120000
115 P19.50-10.88%22,04805-08DELL250620P00115000
110 P15.40-13.97%72,92605-08DELL250620P00110000
105 P11.70-15.83%162,08705-08DELL250620P00105000
100 P8.65-8.95%1158,06205-08DELL250620P00100000
95 P6.50-13.33%1636,66405-08DELL250620P00095000
90 P4.21-11.37%17013,98005-08DELL250620P00090000
85 P2.80-13.85%1724,55005-08DELL250620P00085000
80 P1.82-11.22%2297,82105-08DELL250620P00080000
75 P1.04-16.80%865,48605-08DELL250620P00075000
70 P0.59-23.38%143,14505-08DELL250620P00070000
65 P0.36-32.08%983,74705-08DELL250620P00065000
60 P0.28-15.15%1021,04905-08DELL250620P00060000
55 P0.17-15.00%851,19105-08DELL250620P00055000
50 P0.07+250.00%10098905-08DELL250620P00050000
45 P0.35+12.90%25805-02DELL250620P00045000
40 P0.320%1104-15DELL250620P00040000
35 P0.12-66.67%1105-05DELL250620P00035000


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