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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8743,5071,3825,706


DELL Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

DELL Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

DELL Dec 17, 2027 Exp. - Max Pain @ $100.00

Puts
Calls


DELL Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
145 C14.30+5.61%175905-06DELL271217C00145000
140 C15.95+10.00%24305-02DELL271217C00140000
135 C13.20+38.95%1204-30DELL271217C00135000
130 C18.20+7.69%28205-05DELL271217C00130000
125 C18.30+23.23%22104-24DELL271217C00125000
120 C21.51+3.17%16205-08DELL271217C00120000
115 C21.22+50.82%91604-29DELL271217C00115000
110 C20.90-9.21%28904-30DELL271217C00110000
105 C26.60+16.36%41,11105-08DELL271217C00105000
100 C28.88+6.37%31,32205-08DELL271217C00100000
95 C29.93+5.76%40142805-08DELL271217C00095000
90 C30.40-2.56%16605-07DELL271217C00090000
85 C33.10+11.45%18905-05DELL271217C00085000
80 C36.80+3.37%59405-08DELL271217C00080000
75 C36.78-3.19%14004-29DELL271217C00075000
70 C39.67+8.92%66105-06DELL271217C00070000
65 C43.00+20.62%101105-02DELL271217C00065000
60 C48.15+4.22%43005-08DELL271217C00060000
55 C31.85-10.28%61104-04DELL271217C00055000
50 C53.88+3.52%33305-08DELL271217C00050000
45 C51.45-6.62%2404-30DELL271217C00045000
40 C00%0DELL271217C00040000
35 C61.15+21.09%1704-29DELL271217C00035000
Puts
StrikePriceChangeVolOILastContract Name
145 P64.45-11.83%105404-15DELL271217P00145000
140 P52.19-8.76%4505-08DELL271217P00140000
135 P49.77-19.47%15205-05DELL271217P00135000
130 P46.40-0.75%4204-28DELL271217P00130000
125 P53.80-5.03%505204-08DELL271217P00125000
120 P38.38-3.57%46005-08DELL271217P00120000
115 P36.99-0.03%41305-02DELL271217P00115000
110 P38.25-1.09%418204-14DELL271217P00110000
105 P29.90-3.24%4250204-25DELL271217P00105000
100 P26.63-3.16%40946005-08DELL271217P00100000
95 P25.27-2.55%11,10104-28DELL271217P00095000
90 P21.25-6.43%295605-08DELL271217P00090000
85 P20.95-9.89%1110104-23DELL271217P00085000
80 P16.80-2.33%181905-08DELL271217P00080000
75 P14.49-32.60%175105-08DELL271217P00075000
70 P14.30-8.63%1073404-23DELL271217P00070000
65 P11.50-5.74%11304-24DELL271217P00065000
60 P9.60-20.27%87204-29DELL271217P00060000
55 P7.51-13.18%11705-06DELL271217P00055000
50 P6.50-20.73%11,09504-30DELL271217P00050000
45 P4.85-2.02%21905-02DELL271217P00045000
40 P4.25-34.62%11004-30DELL271217P00040000
35 P3.00-34.07%11804-30DELL271217P00035000


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