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 Oct 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,43110,1229108,906


DELL Oct 17, 2025 Exp. - Volume by Strike
Puts
Calls

DELL Oct 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

DELL Oct 17, 2025 Exp. - Max Pain @ $95.00

Puts
Calls


DELL Oct 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
175 C0.29+52.63%71004-14DELL251017C00175000
170 C1.200%3303-03DELL251017C00170000
165 C0.60+50.00%21104-28DELL251017C00165000
160 C0.75-38.02%22103-31DELL251017C00160000
155 C1.15+27.78%14905-08DELL251017C00155000
150 C0.54-18.18%29904-21DELL251017C00150000
145 C1.82+7.06%26405-08DELL251017C00145000
140 C2.27+20.74%591,78405-08DELL251017C00140000
135 C2.36+1.29%715605-07DELL251017C00135000
130 C3.45+4.55%2316105-08DELL251017C00130000
125 C4.25+14.86%553005-08DELL251017C00125000
120 C5.39+4.66%84,63205-08DELL251017C00120000
115 C6.90+9.18%9526805-08DELL251017C00115000
110 C8.34+6.24%281,66005-08DELL251017C00110000
105 C9.70+1.57%327805-08DELL251017C00105000
100 C12.15+3.76%839605-08DELL251017C00100000
95 C14.23+8.63%339105-08DELL251017C00095000
90 C17.24+10.73%114405-08DELL251017C00090000
85 C17.68-6.90%125505-01DELL251017C00085000
80 C22.04+0.18%411305-06DELL251017C00080000
75 C27.20+56.77%716305-08DELL251017C00075000
70 C25.50-9.73%1411804-30DELL251017C00070000
65 C29.05-8.65%284604-30DELL251017C00065000
60 C36.79+28.86%110804-24DELL251017C00060000
55 C27.30+1.68%183304-10DELL251017C00055000
50 C45.77+23.87%25504-29DELL251017C00050000
45 C51.10+57.47%1505-05DELL251017C00045000
40 C00%0DELL251017C00040000
35 C00%0DELL251017C00035000
Puts
StrikePriceChangeVolOILastContract Name
175 P00%0DELL251017P00175000
170 P00%0DELL251017P00170000
165 P00%0DELL251017P00165000
160 P00%0DELL251017P00160000
155 P65.40+2.08%2203-10DELL251017P00155000
150 P53.05-3.98%2603-05DELL251017P00150000
145 P00%0DELL251017P00145000
140 P55.14-9.28%11204-22DELL251017P00140000
135 P40.72-4.35%2405-02DELL251017P00135000
130 P53.93+48.69%4304-03DELL251017P00130000
125 P33.35-9.79%12205-06DELL251017P00125000
120 P28.85-45.08%22604-28DELL251017P00120000
115 P23.00-38.94%98005-08DELL251017P00115000
110 P20.05-4.30%110405-08DELL251017P00110000
105 P17.25-3.36%516505-08DELL251017P00105000
100 P13.95-8.52%948605-08DELL251017P00100000
95 P11.35-8.84%1899905-08DELL251017P00095000
90 P9.35-6.50%352405-08DELL251017P00090000
85 P7.00-10.26%142,13405-08DELL251017P00085000
80 P5.35-13.71%92,30505-08DELL251017P00080000
75 P4.20-15.15%51,60405-08DELL251017P00075000
70 P3.40-2.86%445005-07DELL251017P00070000
65 P2.18-9.92%4549405-08DELL251017P00065000
60 P1.69-9.63%326104-28DELL251017P00060000
55 P1.27+10.43%34405-01DELL251017P00055000
50 P3.95+19.70%506204-09DELL251017P00050000
45 P0.57+3.64%21205-05DELL251017P00045000
40 P0.32-36.00%2705-05DELL251017P00040000
35 P0.13-82.67%31005-01DELL251017P00035000


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