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 Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,2135,8162,69911,638


DELL Mar 20, 2026 Exp. - Volume by Strike
Puts
Calls

DELL Mar 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

DELL Mar 20, 2026 Exp. - Max Pain @ $90.00

Puts
Calls


DELL Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
170 C2.00-11.11%528705-07DELL260320C00170000
165 C2.43-3.95%253105-07DELL260320C00165000
160 C2.78+0.72%215505-07DELL260320C00160000
155 C3.54+10.97%447705-08DELL260320C00155000
150 C3.69+6.96%21,09905-07DELL260320C00150000
145 C4.20-1.18%415205-07DELL260320C00145000
140 C4.93-3.33%234005-07DELL260320C00140000
135 C5.69+2.15%213205-07DELL260320C00135000
130 C7.47+8.26%238605-08DELL260320C00130000
125 C7.63+3.81%222205-07DELL260320C00125000
120 C9.75+8.33%330905-08DELL260320C00120000
115 C10.20-3.32%2126705-06DELL260320C00115000
110 C12.50+8.89%1034105-08DELL260320C00110000
105 C13.450.00%429405-06DELL260320C00105000
100 C16.80+5.53%282405-08DELL260320C00100000
95 C18.90+10.40%169905-08DELL260320C00095000
90 C18.80-10.05%11,65705-06DELL260320C00090000
85 C24.30+4.97%226005-08DELL260320C00085000
80 C27.50+7.05%348705-08DELL260320C00080000
75 C26.05+19.22%417304-23DELL260320C00075000
70 C20.89-6.11%116304-10DELL260320C00070000
65 C32.10-7.76%215004-30DELL260320C00065000
60 C38.40+6.52%626904-28DELL260320C00060000
55 C32.34-8.64%332004-21DELL260320C00055000
50 C36.45+45.80%23104-11DELL260320C00050000
45 C51.40+3.01%1104-28DELL260320C00045000
40 C44.300%2104-11DELL260320C00040000
35 C59.35+4.31%2204-28DELL260320C00035000
Puts
StrikePriceChangeVolOILastContract Name
170 P00%0DELL260320P00170000
165 P00%0DELL260320P00165000
160 P65.54-25.27%2105-02DELL260320P00160000
155 P77.66+22.26%1104-03DELL260320P00155000
150 P51.00+32.12%4502-28DELL260320P00150000
145 P00%0DELL260320P00145000
140 P00%0DELL260320P00140000
135 P43.000%1103-05DELL260320P00135000
130 P39.60+57.14%2703-14DELL260320P00130000
125 P36.00-16.26%22404-24DELL260320P00125000
120 P31.85+0.31%26604-28DELL260320P00120000
115 P27.30-22.66%119805-05DELL260320P00115000
110 P24.60-21.56%86505-02DELL260320P00110000
105 P22.25+1.83%1175405-07DELL260320P00105000
100 P19.20+4.35%381,57705-07DELL260320P00100000
95 P14.91-9.09%260405-08DELL260320P00095000
90 P13.55-2.52%521,89105-02DELL260320P00090000
85 P11.65+4.02%12,42505-06DELL260320P00085000
80 P8.82-3.08%11,51205-08DELL260320P00080000
75 P7.25-7.05%21,85905-08DELL260320P00075000
70 P6.000.00%181,53605-07DELL260320P00070000
65 P4.45-3.26%329905-05DELL260320P00065000
60 P3.62+4.93%158705-06DELL260320P00060000
55 P2.38-12.18%285005-08DELL260320P00055000
50 P1.79-3.76%23405-08DELL260320P00050000
45 P1.56-6.02%53504-24DELL260320P00045000
40 P1.64-41.43%1604-10DELL260320P00040000
35 P00%0DELL260320P00035000


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