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 Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
14,59220,2635,35017,337


DELL Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

DELL Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

DELL Jul 18, 2025 Exp. - Max Pain @ $85.00

Puts
Calls


DELL Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200 C0.10+100.00%115904-30DELL250718C00200000
195 C1.31+20.18%1702-19DELL250718C00195000
190 C0.50-65.03%12702-27DELL250718C00190000
185 C0.15-89.86%13403-25DELL250718C00185000
180 C0.07-41.67%8048004-08DELL250718C00180000
175 C0.19-83.48%17503-04DELL250718C00175000
170 C0.13-51.85%387305-06DELL250718C00170000
165 C0.49+133.33%45203-28DELL250718C00165000
160 C0.68+466.67%41,49604-10DELL250718C00160000
155 C0.10-37.50%402,04004-22DELL250718C00155000
150 C0.24-4.00%190005-08DELL250718C00150000
145 C0.33+32.00%271305-08DELL250718C00145000
140 C0.41+46.43%177705-08DELL250718C00140000
135 C0.60+9.09%274005-08DELL250718C00135000
130 C0.92+21.05%1363505-08DELL250718C00130000
125 C1.35+25.00%1074905-08DELL250718C00125000
120 C1.99+29.22%143,33205-08DELL250718C00120000
115 C2.94+11.79%93,05805-08DELL250718C00115000
110 C4.05+6.58%6596805-08DELL250718C00110000
105 C5.65+6.60%351,24305-08DELL250718C00105000
100 C7.80+19.08%722,70505-08DELL250718C00100000
95 C10.15+13.41%622,12505-08DELL250718C00095000
90 C13.20+14.78%61,25705-08DELL250718C00090000
85 C16.50+20.00%1062105-08DELL250718C00085000
80 C20.30+11.23%310,08105-08DELL250718C00080000
75 C24.40+12.18%121905-08DELL250718C00075000
70 C27.10-0.81%1011705-05DELL250718C00070000
65 C27.00+19.47%16204-23DELL250718C00065000
60 C26.60+19.02%21604-17DELL250718C00060000
55 C26.40+27.47%102304-10DELL250718C00055000
50 C45.75+2.35%54705-05DELL250718C00050000
45 C00%0DELL250718C00045000
40 C54.910%242404-29DELL250718C00040000
35 C00%0DELL250718C00035000
Puts
StrikePriceChangeVolOILastContract Name
200 P00%0DELL250718P00200000
195 P00%0DELL250718P00195000
190 P00%0DELL250718P00190000
185 P77.590%4002-07DELL250718P00185000
180 P00%0DELL250718P00180000
175 P00%0DELL250718P00175000
170 P74.250%2003-12DELL250718P00170000
165 P00%0DELL250718P00165000
160 P00%0DELL250718P00160000
155 P52.45-1.52%21202-28DELL250718P00155000
150 P37.65+61.59%4102-14DELL250718P00150000
145 P33.000%101012-11DELL250718P00145000
140 P55.14+12.07%12604-22DELL250718P00140000
135 P40.17-8.10%10805-02DELL250718P00135000
130 P41.30+12.14%115604-30DELL250718P00130000
125 P30.06-7.16%237305-02DELL250718P00125000
120 P26.87+0.19%3763905-06DELL250718P00120000
115 P20.25-8.29%141705-08DELL250718P00115000
110 P16.85-8.42%141705-08DELL250718P00110000
105 P12.90-12.54%2865405-08DELL250718P00105000
100 P9.90-13.54%222,63705-08DELL250718P00100000
95 P7.40-7.50%1023,31005-08DELL250718P00095000
90 P5.25-11.02%31,92805-08DELL250718P00090000
85 P3.70-18.68%31,43505-08DELL250718P00085000
80 P2.59-18.55%445,84005-08DELL250718P00080000
75 P1.76-16.98%111,93705-08DELL250718P00075000
70 P1.08-27.52%71,66605-08DELL250718P00070000
65 P0.67-21.18%1860205-08DELL250718P00065000
60 P0.40-28.57%4247005-08DELL250718P00060000
55 P0.31-46.55%23705-07DELL250718P00055000
50 P0.33-56.00%23904-24DELL250718P00050000
45 P0.15-72.22%123904-29DELL250718P00045000
40 P0.16-20.00%32205-05DELL250718P00040000
35 P0.130%121204-29DELL250718P00035000


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