Free Trial

Dell Technologies (DELL) Options Chain & Prices

→ “This will be one of the biggest revolutions ever.” - NVIDIA CEO (From Behind the Markets) (Ad)
Free DELL Stock Alerts
$139.56
-30.36 (-17.87%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

DELL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/7/2024$112.00$0.046Put1221270
(+48)		70.75%
(-61.61%)		-0.0099789
6/7/2024$112.00$28.190Call1055120
(+0)		70.75%
(-61.59%)		0.9903792
6/7/2024$113.00$0.051Put3631416
(+0)		69.32%
(-61.83%)		-0.0112839
6/7/2024$114.00$0.058Put401273
(+0)		67.92%
(-62.02%)		-0.01279615
6/7/2024$115.00$0.066Put588156203240
(+1)		66.54%
(-62.26%)		-0.014558132
6/7/2024$115.00$25.214Call31102116
(+0)		66.54%
(-62.24%)		0.9858196
6/7/2024$116.00$0.075Put2781522415
(+0)		65.20%
(-62.46%)		-0.01662330
6/7/2024$116.00$24.224Call11 - 1
(+0)		65.20%
(-62.46%)		0.9837591
6/7/2024$117.00$0.086Put13110 - 109
(+34)		63.91%
(-62.67%)		-0.01905951
6/7/2024$117.00$23.236Call2 - 25
(+0)		63.91%
(-62.67%)		0.9813412
6/7/2024$118.00$0.098Put5415841
(+6)		62.65%
(-62.88%)		-0.02192923
6/7/2024$118.00$22.249Call1 - 112
(+0)		62.65%
(-62.88%)		0.9784811
6/7/2024$119.00$0.114Put11725851
(+10)		61.45%
(-65.20%)		-0.02533848
6/7/2024$119.00$21.266Call2111
(+0)		61.45%
(-63.06%)		0.9750832
6/7/2024$120.00$0.132Put1,194291148434
(+244)		60.31%
(-68.43%)		-0.029417243
6/7/2024$120.00$20.286Call17119132143
(+1)		60.31%
(-63.22%)		0.97103227
6/7/2024$121.00$0.155Put3224114116
(+1)		59.24%
(-63.35%)		-0.03428260
6/7/2024$121.00$19.309Call44 - 1
(+0)		59.24%
(-63.35%)		0.9661912
6/7/2024$122.00$0.183Put2331352851
(+3)		58.25%
(-63.44%)		-0.04013769
6/7/2024$122.00$18.338Call52 - - 7
(+0)		58.25%
(-63.44%)		0.9603743
6/7/2024$123.00$0.218Put7061538966
(+32)		57.34%
(-63.47%)		-0.047163101
6/7/2024$123.00$17.374Call11 - 0
(+0)		57.34%
(-63.47%)		0.9533841
6/7/2024$124.00$0.260Put59917619719
(+0)		53.39%
(-66.58%)		-0.05559691
6/7/2024$124.00$16.417Call552 - 13
(+0)		56.52%
(-63.45%)		0.9449986
6/7/2024$125.00$0.313Put3,0551,0201,020197
(+110)		55.42%
(-63.75%)		-0.065712577
6/7/2024$125.00$15.471Call66212068
(-17)		55.81%
(-63.36%)		0.93495824
6/7/2024$126.00$0.379Put6232794427
(+3)		55.20%
(-63.21%)		-0.07773111
6/7/2024$126.00$14.537Call2211117
(+0)		55.20%
(-63.21%)		0.9230036
6/7/2024$127.00$0.460Put4448372234
(+57)		55.42%
(-63.60%)		-0.091966111
6/7/2024$127.00$13.619Call209226
(+0)		54.70%
(-62.99%)		0.90887910
6/7/2024$128.00$0.559Put98019763356
(+16)		53.08%
(-63.91%)		-0.108574195
6/7/2024$128.00$12.718Call30101010
(+1)		54.29%
(-62.70%)		0.89237615
6/7/2024$129.00$0.679Put1,740557489801
(-36)		53.98%
(-62.36%)		-0.127769225
6/7/2024$129.00$11.839Call24436
(+0)		53.98%
(-62.36%)		0.87333111
6/7/2024$130.00$0.824Put5,2601,6111,520582
(+399)		54.34%
(-68.16%)		-0.1496131,071
6/7/2024$130.00$10.984Call646299215137
(+52)		53.75%
(-61.98%)		0.851654162
6/7/2024$131.00$0.995Put456184159105
(+15)		53.28%
(-61.88%)		-0.17409190
6/7/2024$131.00$10.155Call127634110
(+0)		53.59%
(-61.57%)		0.8273553
6/7/2024$132.00$1.197Put1,507685506145
(+67)		53.49%
(-58.09%)		-0.201197399
6/7/2024$132.00$9.357Call81231020311
(+1)		53.49%
(-61.14%)		0.800485154
[Urgent!] Generational Wealth Gameplan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
6/7/2024$133.00$1.430Put3,66838125663
(+51)		53.10%
(-60.42%)		-0.230662296
6/7/2024$133.00$8.589Call1,27449650234
(+3)		53.43%
(-60.71%)		0.771217286
6/7/2024$134.00$1.698Put47419411959
(+41)		53.16%
(-60.54%)		-0.262447194
6/7/2024$134.00$7.856Call1,9611,03361332
(+6)		53.41%
(-60.29%)		0.739736325
6/7/2024$135.00$2.001Put4,0831,3171,198548
(+283)		53.47%
(-62.57%)		-0.296099862
6/7/2024$135.00$7.159Call3,6041,4211,486124
(+14)		53.76%
(-59.55%)		0.706321959
6/7/2024$136.00$2.344Put1,723753761128
(+25)		53.45%
(-59.50%)		-0.331514373
6/7/2024$136.00$6.500Call1,7844486109
(+0)		53.45%
(-59.50%)		0.671254341
6/7/2024$137.00$2.725Put1,172286438110
(+83)		53.18%
(-59.48%)		-0.368174263
6/7/2024$137.00$5.880Call1,38149657516
(+0)		53.50%
(-59.16%)		0.634901377
6/7/2024$138.00$3.147Put892327265160
(+33)		53.61%
(-58.80%)		-0.405791254
6/7/2024$138.00$5.299Call1,6654814551
(+0)		53.61%
(-58.80%)		0.597626428
6/7/2024$139.00$3.609Put73027028298
(+13)		53.73%
(-58.49%)		-0.443924155
6/7/2024$139.00$4.760Call2,5949901,0413
(+2)		54.40%
(-57.82%)		0.559844509
6/7/2024$140.00$4.113Put3,7961,888945736
(+389)		52.30%
(-61.33%)		-0.482144717
6/7/2024$140.00$4.261Call10,6794,2003,778104
(+4)		54.06%
(-58.02%)		0.5219582,420
6/7/2024$141.00$4.658Put192933581
(+37)		54.13%
(-65.20%)		-0.52008298
6/7/2024$141.00$3.802Call1,22246444510
(-1)		53.21%
(-58.78%)		0.484383352
6/7/2024$142.00$5.242Put3123318198
(+126)		54.27%
(-57.69%)		-0.55729984
6/7/2024$142.00$3.383Call2,66299489721
(-1)		54.39%
(-57.57%)		0.447499478
6/7/2024$143.00$5.866Put158212282
(+24)		54.51%
(-59.18%)		-0.5934842
6/7/2024$143.00$3.003Call803287306133
(+3)		54.65%
(-57.33%)		0.411667266
6/7/2024$144.00$6.525Put1651534161
(+32)		54.78%
(-57.27%)		-0.62828453
6/7/2024$144.00$2.659Call66528724825
(-1)		55.46%
(-56.60%)		0.377184204
6/7/2024$145.00$7.222Put1,07949498687
(+221)		54.07%
(-59.38%)		-0.661454289
6/7/2024$145.00$2.351Call6,7112,5902,907220
(-5)		55.01%
(-57.17%)		0.3443261,325
6/7/2024$146.00$7.949Put56418325386
(+37)		55.43%
(-56.91%)		-0.69280485
6/7/2024$146.00$2.075Call1,37639743852
(+11)		54.77%
(-57.58%)		0.313281227
6/7/2024$147.00$8.709Put43910972174
(+38)		55.81%
(-59.49%)		-0.72212262
6/7/2024$147.00$1.829Call60216329663
(-2)		55.81%
(-56.74%)		0.284217139
6/7/2024$148.00$9.497Put1163614495
(+336)		60.72%
(-52.08%)		-0.74939949
6/7/2024$148.00$1.612Call3036313272
(-25)		56.21%
(-56.60%)		0.257211126
6/7/2024$149.00$10.310Put343184988
(+49)		56.69%
(-56.39%)		-0.7744782
6/7/2024$149.00$1.421Call366849083
(-15)		56.69%
(-56.39%)		0.232329139
6/7/2024$150.00$11.148Put1,8472911321454
(+739)		54.98%
(-57.21%)		-0.797465534
6/7/2024$150.00$1.253Call11,1595,6433,135361
(+74)		57.99%
(-55.39%)		0.2095491,781
6/7/2024$152.50$13.328Put2378230301
(+141)		58.62%
(-56.41%)		-0.84585890
6/7/2024$152.50$0.921Call622216177238
(+29)		58.61%
(-55.61%)		0.161484193
6/7/2024$155.00$15.607Put55312067467
(+158)		76.97%
(-38.19%)		-0.882635184
6/7/2024$155.00$0.688Call1,821751444345
(+37)		58.91%
(-56.21%)		0.124818384
6/7/2024$157.50$17.955Put1012413530
(+31)		62.33%
(-55.31%)		-0.90989764
6/7/2024$157.50$0.525Call894143441232
(-6)		62.33%
(-53.70%)		0.09747187
6/7/2024$160.00$20.350Put756424107869
(+396)		64.45%
(-53.30%)		-0.929957237
6/7/2024$160.00$0.411Call1,745303483721
(+26)		64.70%
(-52.18%)		0.077273325
6/7/2024$162.50$22.778Put158365219
(+42)		66.96%
(-50.73%)		-0.94452563
6/7/2024$162.50$0.330Call29216269771
(+211)		66.96%
(-52.60%)		0.0623498
6/7/2024$165.00$25.226Put2585157385
(+29)		69.51%
(-57.03%)		-0.95535298
6/7/2024$165.00$0.271Call1,184358543932
(+173)		69.10%
(-52.40%)		0.051171242
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:DELL) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders