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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,0288,8537,02013,397


DELL Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

DELL Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

DELL Jan 15, 2027 Exp. - Max Pain @ $105.00

Puts
Calls


DELL Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200 C3.86+9.97%145705-08DELL270115C00200000
195 C3.85+1.85%217405-07DELL270115C00195000
190 C4.14+0.49%235605-07DELL270115C00190000
185 C4.54+0.67%24905-07DELL270115C00185000
180 C4.90+1.03%224905-07DELL270115C00180000
175 C5.38+0.94%245505-07DELL270115C00175000
170 C5.88+0.17%231605-07DELL270115C00170000
165 C6.41+0.63%22805-07DELL270115C00165000
160 C7.03+0.43%242605-07DELL270115C00160000
155 C7.660.00%28905-07DELL270115C00155000
150 C8.40-0.12%211205-07DELL270115C00150000
145 C9.55+0.53%25805-06DELL270115C00145000
140 C11.34+13.40%553505-08DELL270115C00140000
135 C11.58+1.58%235905-05DELL270115C00135000
130 C12.20-5.43%159305-05DELL270115C00130000
125 C13.85+17.37%159604-24DELL270115C00125000
120 C16.15+7.95%21,76605-08DELL270115C00120000
115 C17.85+10.46%8857905-08DELL270115C00115000
110 C17.35-2.14%853605-07DELL270115C00110000
105 C19.00-4.09%164104-29DELL270115C00105000
100 C23.50+12.44%2247905-08DELL270115C00100000
95 C23.00-4.01%110805-06DELL270115C00095000
90 C27.74+8.78%439805-08DELL270115C00090000
85 C28.95+3.02%114305-05DELL270115C00085000
80 C30.50-1.61%215805-07DELL270115C00080000
75 C35.16+3.41%127905-08DELL270115C00075000
70 C33.38-5.97%613104-30DELL270115C00070000
65 C36.19+16.74%110704-30DELL270115C00065000
60 C40.50+22.73%251804-23DELL270115C00060000
55 C29.95-30.17%54604-08DELL270115C00055000
50 C48.75+5.98%27005-01DELL270115C00050000
45 C42.80+19.39%11604-09DELL270115C00045000
40 C56.50+2.36%105405-07DELL270115C00040000
35 C00%0DELL270115C00035000
Puts
StrikePriceChangeVolOILastContract Name
200 P91.02+8.54%1402-10DELL270115P00200000
195 P93.400%2102-04DELL270115P00195000
190 P88.650%2102-04DELL270115P00190000
185 P93.09+10.43%2403-07DELL270115P00185000
180 P79.25+31.32%4502-04DELL270115P00180000
175 P84.22-2.78%505004-23DELL270115P00175000
170 P70.850.00%2502-05DELL270115P00170000
165 P57.14-13.58%32602-26DELL270115P00165000
160 P93.40+4.96%1704-07DELL270115P00160000
155 P88.42+6.53%1504-07DELL270115P00155000
150 P78.83+1.72%1014504-09DELL270115P00150000
145 P74.10+29.77%4204-04DELL270115P00145000
140 P58.83-16.14%203504-21DELL270115P00140000
135 P60.50+22.84%5015504-08DELL270115P00135000
130 P44.45-4.31%24504-02DELL270115P00130000
125 P42.53+8.03%21,14204-30DELL270115P00125000
120 P38.25-28.21%132804-23DELL270115P00120000
115 P32.71-0.94%340204-29DELL270115P00115000
110 P30.00+0.57%2567904-28DELL270115P00110000
105 P25.35-4.34%11,28705-08DELL270115P00105000
100 P22.35-4.89%32,69205-08DELL270115P00100000
95 P20.00-35.32%182005-08DELL270115P00095000
90 P17.50-4.37%12,34405-08DELL270115P00090000
85 P15.01-2.41%13,84305-08DELL270115P00085000
80 P13.30-7.32%42,02305-02DELL270115P00080000
75 P11.60-2.11%12,49705-06DELL270115P00075000
70 P9.13-15.85%51,38705-01DELL270115P00070000
65 P8.03-2.31%27705-06DELL270115P00065000
60 P6.47-1.67%212005-07DELL270115P00060000
55 P5.00-2.53%19005-07DELL270115P00055000
50 P3.99-7.21%23605-06DELL270115P00050000
45 P2.71-12.01%32105-08DELL270115P00045000
40 P2.19-7.59%22805-06DELL270115P00040000
35 P1.34-19.76%10011105-08DELL270115P00035000


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