Free Trial

Dell Technologies (DELL) Options Chain & Prices

→ BUY ALERT: Tiny tech play partners with US government (From Stansberry Research) (Ad)
Free DELL Stock Alerts
$179.36
+13.28 (+8.00%)
(As of 05/29/2024 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
5/31/2024$144.00$0.741Put1413226615
(+285)		198.92%
(+52.36%)		-0.0613452
5/31/2024$144.00$36.366Call3 - - 86
(+2)		201.34%
(+54.77%)		0.9389613
5/31/2024$145.00$0.817Put1,2151721901431
(+351)		199.44%
(+55.78%)		-0.066739232
5/31/2024$145.00$35.444Call884331551
(-26)		200.90%
(+54.35%)		0.93356422
5/31/2024$146.00$0.901Put402164109614
(+129)		200.50%
(+53.92%)		-0.07252390
5/31/2024$146.00$34.528Call321214137
(+8)		200.50%
(+53.92%)		0.92778112
5/31/2024$147.00$0.992Put2443358581
(+79)		200.15%
(+54.15%)		-0.07870266
5/31/2024$147.00$33.620Call261111268
(-10)		200.15%
(+53.49%)		0.92160411
5/31/2024$148.00$1.092Put1,3729964401
(+120)		199.85%
(+53.07%)		-0.085282127
5/31/2024$148.00$32.720Call1134230
(-4)		199.85%
(+53.07%)		0.91502810
5/31/2024$149.00$1.200Put5212425408
(+66)		199.59%
(+52.64%)		-0.09228188
5/31/2024$149.00$31.829Call1548200
(+5)		199.59%
(+52.64%)		0.90803112
5/31/2024$150.00$1.318Put3,4745765952594
(+559)		201.63%
(+55.09%)		-0.099711591
5/31/2024$150.00$30.947Call5291061921162
(-405)		190.67%
(+43.53%)		0.900606133
5/31/2024$152.50$1.656Put91241467946
(+247)		199.38%
(+52.34%)		-0.12018153
5/31/2024$152.50$28.787Call2317508
(+96)		199.02%
(+51.25%)		0.88014416
5/31/2024$155.00$2.065Put3,2261,2093331335
(+565)		198.78%
(+50.23%)		-0.143402550
5/31/2024$155.00$26.698Call1,1539131822065
(-10)		205.90%
(+57.83%)		0.85694177
5/31/2024$157.50$2.553Put63997168536
(+262)		198.71%
(+51.11%)		-0.169301172
5/31/2024$157.50$24.687Call1143528305
(+2)		199.10%
(+49.69%)		0.83106548
5/31/2024$160.00$3.128Put3,4971,5818753131
(+968)		201.03%
(+53.27%)		-0.197727791
5/31/2024$160.00$22.763Call7842652742064
(-1063)		194.43%
(+44.76%)		0.802663189
5/31/2024$162.50$3.795Put804354214734
(+313)		200.11%
(+48.84%)		-0.228416239
5/31/2024$162.50$20.931Call19210652750
(+49)		200.11%
(+48.95%)		0.77201678
5/31/2024$165.00$4.559Put2,395393378929
(+489)		199.37%
(+47.33%)		-0.261012408
5/31/2024$165.00$19.197Call1,3853226872637
(+475)		199.57%
(+46.79%)		0.739454363
5/31/2024$167.50$5.423Put7071521601239
(+1050)		199.71%
(+46.85%)		-0.295154228
5/31/2024$167.50$17.562Call1,783693586900
(+480)		201.78%
(+47.88%)		0.705377393
5/31/2024$170.00$6.388Put2,074965442356
(+257)		206.15%
(+52.10%)		-0.33039456
5/31/2024$170.00$16.027Call6,2082,2982,7863177
(+1091)		201.45%
(+47.31%)		0.6702041,377
5/31/2024$172.50$7.453Put1,00170618455
(+48)		204.39%
(+49.44%)		-0.366335197
5/31/2024$172.50$14.593Call2,8861,125893417
(+239)		204.40%
(+48.44%)		0.634339617
5/31/2024$175.00$8.617Put1,12629656894
(+28)		205.71%
(+49.88%)		-0.402579236
5/31/2024$175.00$13.257Call2,4767516181395
(+62)		205.66%
(+49.93%)		0.59818838
5/31/2024$177.50$9.877Put66318338912
(+2)		207.46%
(+50.76%)		-0.438774111
5/31/2024$177.50$12.017Call1,063508233424
(+133)		210.16%
(+52.93%)		0.562078384
5/31/2024$180.00$11.229Put4081655818
(+8)		207.01%
(+49.44%)		-0.47460589
5/31/2024$180.00$10.870Call3,7021,3568852341
(+775)		207.53%
(+46.97%)		0.5263561,118
5/31/2024$182.50$12.672Put7 - 10
(+0)		208.18%
(+49.74%)		-0.5097845
5/31/2024$182.50$9.812Call56413882272
(+89)		203.73%
(+45.89%)		0.491287233
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
5/31/2024$185.00$14.199Put3114
(+0)		209.23%
(+49.93%)		-0.5440823
5/31/2024$185.00$8.838Call2,7696526731303
(+875)		210.87%
(+50.33%)		0.457107586
5/31/2024$187.50$15.808Put2 - - 1
(+0)		210.26%
(+50.09%)		-0.5772932
5/31/2024$187.50$7.946Call71414887137
(+57)		210.48%
(+49.17%)		0.424019216
5/31/2024$190.00$17.493Put6 - 13
(+2)		211.26%
(+50.23%)		-0.6092514
5/31/2024$190.00$7.131Call1,3444603731024
(+508)		213.40%
(+51.68%)		0.392178500
5/31/2024$192.50$6.388Call60521490161
(+95)		211.49%
(+49.58%)		0.361726121
5/31/2024$195.00$21.077Put11 - 0
(+0)		213.20%
(+50.42%)		-0.6689231
5/31/2024$195.00$5.712Call814257215426
(+97)		213.17%
(+50.40%)		0.332741252
5/31/2024$197.50$22.967Put3 - - 0
(+0)		214.14%
(+50.49%)		-0.6964932
5/31/2024$197.50$5.100Call47013123997
(+60)		215.27%
(+51.62%)		0.30531487
5/31/2024$200.00$24.915Put38101130
(+0)		215.06%
(+50.53%)		-0.7224388
5/31/2024$200.00$4.546Call3,4291,8636781566
(+917)		215.02%
(+50.49%)		0.279466794
5/31/2024$205.00$3.597Call941118506394
(+212)		217.17%
(+50.87%)		0.232585238
5/31/2024$210.00$2.832Call1,859650432904
(+777)		221.90%
(+52.60%)		0.191984252
5/31/2024$215.00$37.607Put44 - 1
(+1)		220.25%
(+50.37%)		-0.8451043
5/31/2024$215.00$2.220Call1,392901382197
(+107)		224.24%
(+54.36%)		0.157302150
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 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Write this ticker symbol down…
StocksToTrade
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Who are Nvidia’s New Silent Partners?
Weiss Ratings
The 7th Trillion Dollar Company?
The Oxford Club
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro