$103.60
-1.75-1.66%
At close: -
$103.60
0.000.00%
After Hours: 7:54 PM EDT
Comments
Loading...
Dell Technologies (DELL) ForecastNewsEarnings
Dell Technologies (DELL) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestDell Technologies (NYSE:DELL) Stock, Option Chain
Option chain shows key data for Dell Technologies's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Dell Technologies.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price36.4Jan 31, 2025
Change
3.6511.15%
Bid32.65
Ask35.8
volume74
Intrest30
Strike
70
70
Last Price0.09Jan 31, 2025
Change
0.08800%
Bid-
Ask0.02
volume2
Intrest39
Last Price29.54Jan 30, 2025
Change
00%
Bid27.55
Ask30.3
volume0
Intrest0
Strike
75
75
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest16
Last Price24.61Jan 30, 2025
Change
00%
Bid21.7
Ask25.7
volume0
Intrest0
Strike
80
80
Last Price0.02Jan 29, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest138
Last Price21.37Jan 31, 2025
Change
3.4319.12%
Bid17.3
Ask20.95
volume10
Intrest40
Strike
85
85
Last Price0.1Jan 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest548
Last Price13.52Jan 31, 2025
Change
0.684.79%
Bid12.65
Ask14.05
volume5
Intrest10
Strike
90
90
Last Price0.03Jan 31, 2025
Change
0.0150%
Bid-
Ask0.06
volume36
Intrest1695
Last Price-
Change
-
Bid10.9
Ask14.95
volume0
Intrest0
Strike
91
91
Last Price0.01Jan 31, 2025
Change
0.0480%
Bid-
Ask0.52
volume2
Intrest9
Last Price-
Change
-
Bid10.25
Ask12.1
volume0
Intrest0
Strike
92
92
Last Price0.15Jan 28, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Last Price-
Change
-
Bid9.65
Ask12.9
volume0
Intrest0
Strike
93
93
Last Price0.03Jan 31, 2025
Change
0.0770%
Bid-
Ask0.03
volume4
Intrest139
Last Price8.35Jan 29, 2025
Change
00%
Bid7.75
Ask11.4
volume0
Intrest6
Strike
94
94
Last Price0.02Jan 31, 2025
Change
0.0133.33%
Bid-
Ask0.04
volume6
Intrest822
Last Price9.9Jan 30, 2025
Change
00%
Bid7.15
Ask10.5
volume0
Intrest29
Strike
95
95
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.1
volume58
Intrest2973
Last Price10.15Jan 31, 2025
Change
2.532.68%
Bid5.85
Ask9.45
volume4
Intrest38
Strike
96
96
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume34
Intrest1039
Last Price9.6Jan 31, 2025
Change
3.9569.91%
Bid5
Ask8.9
volume2
Intrest21
Strike
97
97
Last Price0.08Jan 31, 2025
Change
0.04100%
Bid-
Ask0.14
volume11
Intrest352
Last Price8.65Jan 31, 2025
Change
1.4419.97%
Bid5
Ask5.95
volume2
Intrest21
Strike
98
98
Last Price0.06Jan 31, 2025
Change
0.0250%
Bid-
Ask0.08
volume31
Intrest464
Last Price6Jan 31, 2025
Change
0.710.45%
Bid3.8
Ask5
volume9
Intrest139
Strike
99
99
Last Price0.01Jan 31, 2025
Change
0.0480%
Bid-
Ask0.23
volume31
Intrest671
Last Price4.01Jan 31, 2025
Change
2.0333.61%
Bid2.94
Ask4
volume170
Intrest501
Strike
100
100
Last Price0.01Jan 31, 2025
Change
0.0685.71%
Bid-
Ask0.02
volume159
Intrest1223
Last Price3.23Jan 31, 2025
Change
1.5732.71%
Bid0.77
Ask3.05
volume58
Intrest173
Strike
101
101
Last Price0.02Jan 31, 2025
Change
0.183.33%
Bid0.01
Ask0.05
volume64
Intrest1372
Last Price1.7Jan 31, 2025
Change
1.9553.42%
Bid1.35
Ask2.11
volume130
Intrest333
Strike
102
102
Last Price0.01Jan 31, 2025
Change
0.2395.83%
Bid0.01
Ask0.23
volume58
Intrest549
Last Price0.9Jan 31, 2025
Change
1.9167.97%
Bid0.49
Ask1.19
volume114
Intrest558
Strike
103
103
Last Price0.03Jan 31, 2025
Change
0.3391.67%
Bid0.01
Ask0.24
volume278
Intrest1640
Last Price0.12Jan 31, 2025
Change
1.9894.29%
Bid0.05
Ask0.46
volume115
Intrest397
Strike
104
104
Last Price0.18Jan 31, 2025
Change
0.3767.27%
Bid0.13
Ask0.56
volume215
Intrest806
Last Price0.02Jan 31, 2025
Change
1.4998.68%
Bid0.02
Ask0.13
volume1172
Intrest1846
Strike
105
105
Last Price1.13Jan 31, 2025
Change
0.098.65%
Bid1
Ask1.63
volume2823
Intrest3025
Last Price0.01Jan 31, 2025
Change
0.9999%
Bid-
Ask0.03
volume639
Intrest1519
Strike
106
106
Last Price2.26Jan 31, 2025
Change
0.7650.67%
Bid1.77
Ask2.79
volume245
Intrest487
Last Price0.01Jan 31, 2025
Change
0.7198.61%
Bid0.01
Ask0.03
volume738
Intrest821
Strike
107
107
Last Price2.79Jan 31, 2025
Change
0.8946.84%
Bid2.8
Ask4.1
volume262
Intrest446
Last Price0.02Jan 31, 2025
Change
0.3394.29%
Bid-
Ask0.03
volume410
Intrest588
Strike
108
108
Last Price3.81Jan 31, 2025
Change
0.061.6%
Bid3
Ask4.5
volume1656
Intrest2431
Last Price0.02Jan 31, 2025
Change
0.1386.67%
Bid-
Ask0.02
volume608
Intrest744
Strike
109
109
Last Price5.65Jan 31, 2025
Change
1.950.67%
Bid3.95
Ask6.65
volume65
Intrest214
Last Price0.01Jan 31, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume387
Intrest1379
Strike
110
110
Last Price6Jan 31, 2025
Change
120%
Bid5.85
Ask7
volume194
Intrest1906
Last Price0.01Jan 31, 2025
Change
0.0787.5%
Bid-
Ask0.15
volume27
Intrest337
Strike
111
111
Last Price5.93Jan 31, 2025
Change
0.458.21%
Bid5.9
Ask8.2
volume29
Intrest294
Last Price0.01Jan 31, 2025
Change
0.0480%
Bid-
Ask0.01
volume44
Intrest1369
Strike
112
112
Last Price8.39Jan 31, 2025
Change
0.749.67%
Bid6.9
Ask8.9
volume39
Intrest160
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.13
volume13
Intrest948
Strike
113
113
Last Price8.85Jan 31, 2025
Change
1.5721.57%
Bid8.4
Ask10.2
volume7
Intrest41
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume30
Intrest1433
Strike
114
114
Last Price7.51Jan 31, 2025
Change
1.5617.2%
Bid9.2
Ask11.05
volume46
Intrest138
Last Price0.03Jan 31, 2025
Change
00%
Bid-
Ask0.09
volume145
Intrest1125
Strike
115
115
Last Price8.5Jan 31, 2025
Change
0.9510.05%
Bid9.9
Ask12.2
volume4
Intrest69
Last Price0.02Jan 31, 2025
Change
0.0133.33%
Bid-
Ask0.06
volume164
Intrest1018
Strike
116
116
Last Price12.11Jan 31, 2025
Change
0.817.17%
Bid11.2
Ask13.05
volume36
Intrest272
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume23
Intrest1049
Strike
117
117
Last Price10.93Jan 31, 2025
Change
0.544.71%
Bid11.9
Ask14.2
volume5
Intrest269
Last Price0.02Jan 31, 2025
Change
00%
Bid-
Ask0.04
volume22
Intrest757
Strike
118
118
Last Price13.25Jan 30, 2025
Change
00%
Bid12.9
Ask15.05
volume0
Intrest7
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume30
Intrest1610
Strike
119
119
Last Price16.42Jan 29, 2025
Change
00%
Bid14
Ask15.65
volume0
Intrest1
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume335
Intrest2586
Strike
120
120
Last Price16.17Jan 31, 2025
Change
1.6711.52%
Bid14.5
Ask16.6
volume2
Intrest3
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.02
volume12
Intrest849
Strike
121
121
Last Price19.25Jan 29, 2025
Change
00%
Bid15.3
Ask17.75
volume0
Intrest15
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.02
volume13
Intrest521
Strike
122
122
Last Price18.95Jan 29, 2025
Change
00%
Bid16.25
Ask19.7
volume0
Intrest3
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume4
Intrest251
Strike
123
123
Last Price21.34Jan 27, 2025
Change
00%
Bid17.3
Ask19.7
volume0
Intrest3
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.08
volume3
Intrest154
Strike
124
124
Last Price20.05Jan 27, 2025
Change
00%
Bid18.4
Ask21.5
volume0
Intrest0
Last Price0.03Jan 31, 2025
Change
0.02200%
Bid-
Ask0.01
volume51
Intrest4797
Strike
125
125
Last Price23.05Jan 28, 2025
Change
00%
Bid19.4
Ask21.65
volume0
Intrest0
Last Price0.05Jan 31, 2025
Change
0.03150%
Bid-
Ask0.06
volume7
Intrest235
Strike
126
126
Last Price23.33Jan 27, 2025
Change
00%
Bid21.3
Ask22.95
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume3
Intrest223
Strike
127
127
Last Price25.64Jan 28, 2025
Change
00%
Bid21.7
Ask24.3
volume0
Intrest0
Last Price0.12Jan 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1018
Strike
128
128
Last Price22.75Jan 30, 2025
Change
00%
Bid22.7
Ask24.95
volume0
Intrest2
Last Price0.02Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest237
Strike
129
129
Last Price7.47Jan 06, 2025
Change
00%
Bid23.35
Ask26.15
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume36
Intrest1002
Strike
130
130
Last Price16.15Jan 23, 2025
Change
00%
Bid25.25
Ask26.8
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask1.27
volume4
Intrest227
Strike
131
131
Last Price-
Change
-
Bid25.4
Ask28.35
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest102
Strike
132
132
Last Price11.9Jan 22, 2025
Change
00%
Bid26.55
Ask29.1
volume0
Intrest0
Last Price0.03Jan 29, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest49
Strike
133
133
Last Price26.46Jan 31, 2025
Change
1.846.5%
Bid27.5
Ask30.55
volume30
Intrest1
Last Price0.13Jan 30, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest10
Strike
134
134
Last Price27.43Jan 31, 2025
Change
0.772.73%
Bid28.4
Ask31.6
volume30
Intrest1
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume22
Intrest497
Strike
135
135
Last Price28.43Jan 31, 2025
Change
6.8131.5%
Bid30.3
Ask32.6
volume30
Intrest0
Last Price0.02Jan 28, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Strike
136
136
Last Price29.4Jan 31, 2025
Change
-
Bid30.6
Ask33.6
volume30
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid31.75
Ask34.15
volume0
Intrest0
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest379
Strike
140
140
Last Price33.51Jan 31, 2025
Change
8.5734.36%
Bid35.55
Ask37.5
volume30
Intrest0
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest43
Strike
145
145
Last Price38.48Jan 31, 2025
Change
1.423.56%
Bid39.7
Ask41.9
volume30
Intrest0
Last Price0.03Jan 29, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest35
Strike
150
150
Last Price-
Change
-
Bid44.55
Ask46.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.96
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid49.65
Ask51.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid54.7
Ask57.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid59.6
Ask61.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid64.75
Ask67.1
volume0
Intrest0
Last Price0.02Jan 31, 2025
Change
0.01100%
Bid-
Ask1.47
volume2
Intrest2
Strike
175
175
Last Price-
Change
-
Bid69.8
Ask71.85
volume0
Intrest0