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 Nov 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6391,1664423,949


DELL Nov 21, 2025 Exp. - Volume by Strike
Puts
Calls

DELL Nov 21, 2025 Exp. - Open Interest by Strike

Puts
Calls

DELL Nov 21, 2025 Exp. - Max Pain @ $90.00

Puts
Calls


DELL Nov 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140 C2.70+12.97%126905-07DELL251121C00140000
135 C3.00+29.31%151304-24DELL251121C00135000
130 C4.12+8.42%310805-08DELL251121C00130000
125 C5.00+14.94%12705-08DELL251121C00125000
120 C5.21-9.86%28405-06DELL251121C00120000
115 C7.20+8.27%712305-07DELL251121C00115000
110 C8.07+1.51%109405-02DELL251121C00110000
105 C9.37-6.11%316005-07DELL251121C00105000
100 C12.72+12.07%1148805-08DELL251121C00100000
95 C14.95+9.85%58505-08DELL251121C00095000
90 C18.15+13.08%526405-08DELL251121C00090000
85 C15.85-15.01%12904-30DELL251121C00085000
80 C22.06-1.47%124205-07DELL251121C00080000
75 C25.32+0.68%13605-01DELL251121C00075000
70 C29.30+12.05%510105-01DELL251121C00070000
65 C31.60+8.78%1204-24DELL251121C00065000
60 C25.69-8.58%11004-10DELL251121C00060000
55 C26.630%252504-03DELL251121C00055000
50 C26.450%502504-04DELL251121C00050000
45 C49.630%202005-06DELL251121C00045000
40 C00%0DELL251121C00040000
35 C00%0DELL251121C00035000
Puts
StrikePriceChangeVolOILastContract Name
140 P46.15-0.54%4505-02DELL251121P00140000
135 P00%0DELL251121P00135000
130 P36.56-12.95%216405-02DELL251121P00130000
125 P42.15-1.98%91904-22DELL251121P00125000
120 P29.40-27.23%22205-02DELL251121P00120000
115 P24.98-28.73%11404-28DELL251121P00115000
110 P28.55-9.85%103404-22DELL251121P00110000
105 P19.55+6.54%33705-06DELL251121P00105000
100 P14.90-7.45%114705-08DELL251121P00100000
95 P13.30+1.53%216805-07DELL251121P00095000
90 P10.10-9.42%1168405-08DELL251121P00090000
85 P7.83-8.95%174505-08DELL251121P00085000
80 P6.60-2.37%1072705-08DELL251121P00080000
75 P5.45+7.92%3024005-06DELL251121P00075000
70 P3.57-13.98%1027805-08DELL251121P00070000
65 P2.95+6.50%167005-07DELL251121P00065000
60 P1.81-13.81%216605-08DELL251121P00060000
55 P1.28-51.52%216305-08DELL251121P00055000
50 P0.95-1.04%117705-06DELL251121P00050000
45 P1.18-43.81%202604-22DELL251121P00045000
40 P1.05-62.09%1204-21DELL251121P00040000
35 P0.27-64.00%1304-30DELL251121P00035000


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