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 Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,05135,18114,85839,147


DELL Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

DELL Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

DELL Sep 19, 2025 Exp. - Max Pain @ $100.00

Puts
Calls


DELL Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200 C0.14+1,300.00%31,07804-30DELL250919C00200000
195 C1.81+53.39%214202-26DELL250919C00195000
190 C1.52-19.58%1213102-27DELL250919C00190000
185 C0.72-56.10%270902-28DELL250919C00185000
180 C0.38-2.56%21,15403-21DELL250919C00180000
175 C0.52+18.18%3553703-20DELL250919C00175000
170 C0.29+16.00%31,18204-23DELL250919C00170000
165 C0.54+54.29%14243705-06DELL250919C00165000
160 C0.65+16.07%171105-05DELL250919C00160000
155 C0.77+6.94%12435905-06DELL250919C00155000
150 C1.04+20.93%1463,92905-08DELL250919C00150000
145 C1.39+9.45%1,2021,50805-08DELL250919C00145000
140 C1.74+2.96%111,23705-08DELL250919C00140000
135 C2.21+16.93%691,22005-08DELL250919C00135000
130 C2.75+14.58%83,35005-08DELL250919C00130000
125 C3.57+3.48%231,95905-08DELL250919C00125000
120 C4.58+17.74%132,89005-08DELL250919C00120000
115 C5.83+6.97%672,70305-08DELL250919C00115000
110 C7.15+13.67%683,75305-08DELL250919C00110000
105 C9.00+4.65%592,49705-08DELL250919C00105000
100 C11.15+10.95%583,69505-08DELL250919C00100000
95 C13.65+5.00%512,63005-08DELL250919C00095000
90 C15.22+9.89%41,57005-02DELL250919C00090000
85 C18.75-2.75%194805-08DELL250919C00085000
80 C22.17+3.60%53,15105-08DELL250919C00080000
75 C24.28-2.69%633805-07DELL250919C00075000
70 C28.20-0.14%218004-25DELL250919C00070000
65 C29.63+30.24%27604-24DELL250919C00065000
60 C38.30+4.64%110305-08DELL250919C00060000
55 C40.50+12.97%53605-07DELL250919C00055000
50 C45.60+79.53%21205-02DELL250919C00050000
45 C50.65+0.80%1605-05DELL250919C00045000
40 C00%0DELL250919C00040000
35 C59.50+27.35%2105-02DELL250919C00035000
Puts
StrikePriceChangeVolOILastContract Name
200 P74.58+0.80%1112-05DELL250919P00200000
195 P78.60+8.37%1112-11DELL250919P00195000
190 P72.950%3312-11DELL250919P00190000
185 P00%0DELL250919P00185000
180 P72.74-0.83%4202-07DELL250919P00180000
175 P50.700%1111-04DELL250919P00175000
170 P60.90+9.49%1802-27DELL250919P00170000
165 P75.150%5004-23DELL250919P00165000
160 P51.72+10.49%11102-27DELL250919P00160000
155 P63.02+4.30%43803-07DELL250919P00155000
150 P55.00-8.10%6505-02DELL250919P00150000
145 P46.55-0.75%16203-19DELL250919P00145000
140 P50.02-17.68%213404-24DELL250919P00140000
135 P42.27-6.54%121405-01DELL250919P00135000
130 P35.66-4.47%229405-07DELL250919P00130000
125 P32.37-24.09%134104-29DELL250919P00125000
120 P28.90+1.47%164805-07DELL250919P00120000
115 P22.60-6.42%11,24105-08DELL250919P00115000
110 P21.25+5.83%61,33605-07DELL250919P00110000
105 P15.90-11.42%31,77805-08DELL250919P00105000
100 P13.10-10.88%968,74005-08DELL250919P00100000
95 P10.65-12.35%444,93805-08DELL250919P00095000
90 P8.31-7.67%174,30205-08DELL250919P00090000
85 P6.45-13.42%83,76105-08DELL250919P00085000
80 P4.89-14.81%178,14105-08DELL250919P00080000
75 P3.60-9.77%83,96805-08DELL250919P00075000
70 P2.63-13.49%353,25605-08DELL250919P00070000
65 P1.84-14.42%104,51505-08DELL250919P00065000
60 P1.20-21.57%13,68405-08DELL250919P00060000
55 P0.95-3.06%182505-08DELL250919P00055000
50 P0.59-21.33%334005-08DELL250919P00050000
45 P0.45+28.57%111,40505-06DELL250919P00045000
40 P0.68-38.74%11004-15DELL250919P00040000
35 P0.59+3.51%2204-16DELL250919P00035000


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