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 Price-
Change
-
Bid53.7
Ask55.1
volume0
Intrest0
Strike
40
40
Last Price0.25May 01, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest11
Last Price-
Change
-
Bid49.05
Ask50.35
volume0
Intrest0
Strike
45
45
Last Price0.64Apr 10, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest6
Last Price-
Change
-
Bid43.7
Ask45.15
volume0
Intrest0
Strike
50
50
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest14
Last Price-
Change
-
Bid39.1
Ask40.1
volume0
Intrest0
Strike
55
55
Last Price0.08Apr 21, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest20
Last Price-
Change
-
Bid34
Ask35.2
volume0
Intrest0
Strike
60
60
Last Price0.06Apr 28, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest112
Last Price-
Change
-
Bid32.75
Ask34.2
volume0
Intrest0
Strike
61
61
Last Price0.32Apr 30, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest2
Last Price-
Change
-
Bid31.75
Ask33.4
volume0
Intrest0
Strike
62
62
Last Price0.43Apr 30, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest80
Last Price-
Change
-
Bid31.05
Ask32.3
volume0
Intrest0
Strike
63
63
Last Price0.57Apr 14, 2025
Change
00%
Bid-
Ask0.88
volume0
Intrest8
Last Price20.41Apr 22, 2025
Change
00%
Bid30.05
Ask31.25
volume0
Intrest1
Strike
64
64
Last Price0.25Apr 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest37
Last Price11.3Apr 04, 2025
Change
00%
Bid29
Ask30.1
volume0
Intrest0
Strike
65
65
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest94
Last Price11Apr 07, 2025
Change
00%
Bid28.05
Ask29.2
volume0
Intrest0
Strike
66
66
Last Price0.07May 01, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest17
Last Price-
Change
-
Bid27.1
Ask28.3
volume0
Intrest0
Strike
67
67
Last Price0.2May 01, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest9
Last Price-
Change
-
Bid25.75
Ask27.15
volume0
Intrest0
Strike
68
68
Last Price0.1May 01, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest13
Last Price-
Change
-
Bid24.95
Ask26.3
volume0
Intrest0
Strike
69
69
Last Price0.33May 01, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest2
Last Price14.41Apr 22, 2025
Change
00%
Bid24.2
Ask25.2
volume0
Intrest8
Strike
70
70
Last Price0.12Apr 29, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest2596
Last Price11.19Apr 21, 2025
Change
00%
Bid23.05
Ask24.4
volume0
Intrest1
Strike
71
71
Last Price0.1Apr 30, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest18
Last Price13.35Apr 17, 2025
Change
00%
Bid22.2
Ask23.1
volume0
Intrest12
Strike
72
72
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest116
Last Price11.59Apr 22, 2025
Change
00%
Bid20.9
Ask22.2
volume0
Intrest9
Strike
73
73
Last Price0.15Apr 23, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest26
Last Price10.5Apr 22, 2025
Change
00%
Bid20.2
Ask21.6
volume0
Intrest5
Strike
74
74
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest45
Last Price19.5May 01, 2025
Change
00%
Bid19.1
Ask20.05
volume0
Intrest67
Strike
75
75
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.71
volume10
Intrest209
Last Price11.47Apr 30, 2025
Change
00%
Bid18.2
Ask19.25
volume0
Intrest9
Strike
76
76
Last Price0.14May 01, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest409
Last Price17.44May 02, 2025
Change
3.7527.39%
Bid17
Ask18.25
volume1
Intrest8
Strike
77
77
Last Price0.06Apr 30, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest61
Last Price13.85Apr 30, 2025
Change
00%
Bid15.8
Ask17.45
volume0
Intrest56
Strike
78
78
Last Price0.01May 02, 2025
Change
0.0150%
Bid0.01
Ask0.68
volume1
Intrest427
Last Price15.5Apr 29, 2025
Change
00%
Bid14.7
Ask16.1
volume0
Intrest12
Strike
79
79
Last Price0.2Apr 30, 2025
Change
00%
Bid-
Ask1.41
volume0
Intrest51
Last Price14.53May 02, 2025
Change
1.7713.87%
Bid14.05
Ask15.25
volume26
Intrest99
Strike
80
80
Last Price0.03Apr 30, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest364
Last Price13.04Apr 28, 2025
Change
00%
Bid13
Ask14.05
volume0
Intrest20
Strike
81
81
Last Price0.12Apr 30, 2025
Change
00%
Bid-
Ask1.08
volume0
Intrest142
Last Price9.85May 01, 2025
Change
00%
Bid11.95
Ask13.35
volume0
Intrest76
Strike
82
82
Last Price0.03May 01, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest166
Last Price10.8May 01, 2025
Change
00%
Bid11
Ask12.05
volume0
Intrest134
Strike
83
83
Last Price0.02May 01, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest212
Last Price9.2May 01, 2025
Change
00%
Bid10
Ask11.1
volume0
Intrest132
Strike
84
84
Last Price0.02May 01, 2025
Change
00%
Bid0.01
Ask0.45
volume0
Intrest450
Last Price7.77May 01, 2025
Change
00%
Bid9
Ask10
volume0
Intrest547
Strike
85
85
Last Price0.06May 01, 2025
Change
00%
Bid0.01
Ask1.26
volume0
Intrest490
Last Price6.05May 01, 2025
Change
00%
Bid8.05
Ask9.2
volume0
Intrest134
Strike
86
86
Last Price0.11May 01, 2025
Change
00%
Bid0.01
Ask1.25
volume0
Intrest613
Last Price7.52May 02, 2025
Change
2.4247.45%
Bid6.9
Ask8.25
volume3
Intrest199
Strike
87
87
Last Price0.07May 01, 2025
Change
00%
Bid0.01
Ask0.2
volume0
Intrest299
Last Price4.85May 01, 2025
Change
00%
Bid6.1
Ask7.05
volume0
Intrest688
Strike
88
88
Last Price0.17May 01, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest267
Last Price5.9May 02, 2025
Change
1.4331.99%
Bid5.1
Ask6.1
volume6
Intrest217
Strike
89
89
Last Price0.31May 01, 2025
Change
00%
Bid0.02
Ask0.3
volume0
Intrest782
Last Price4.62May 02, 2025
Change
1.3742.15%
Bid3.85
Ask5.45
volume26
Intrest1169
Strike
90
90
Last Price0.57May 01, 2025
Change
00%
Bid0.02
Ask0.47
volume0
Intrest1200
Last Price1.8May 01, 2025
Change
00%
Bid2.78
Ask4.6
volume0
Intrest463
Strike
91
91
Last Price0.16May 02, 2025
Change
0.678.95%
Bid0.05
Ask1.14
volume10
Intrest625
Last Price1.22May 01, 2025
Change
00%
Bid1.53
Ask3.4
volume0
Intrest556
Strike
92
92
Last Price0.91May 01, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest1080
Last Price2May 02, 2025
Change
1.15135.29%
Bid1.52
Ask2.43
volume15
Intrest341
Strike
93
93
Last Price0.5May 02, 2025
Change
1.2571.43%
Bid0.19
Ask0.54
volume1
Intrest1005
Last Price1.3May 02, 2025
Change
0.73128.07%
Bid0.86
Ask1.66
volume13
Intrest590
Strike
94
94
Last Price1.49May 01, 2025
Change
00%
Bid0.36
Ask1.05
volume0
Intrest450
Last Price0.72May 02, 2025
Change
0.45166.67%
Bid0.46
Ask0.94
volume21
Intrest1520
Strike
95
95
Last Price1May 02, 2025
Change
1.560%
Bid0.77
Ask1.54
volume20
Intrest861
Last Price0.15May 01, 2025
Change
00%
Bid0.15
Ask0.56
volume0
Intrest477
Strike
96
96
Last Price2.96May 01, 2025
Change
00%
Bid1.25
Ask2.65
volume0
Intrest145
Last Price0.2May 02, 2025
Change
0.1100%
Bid0.1
Ask0.27
volume12
Intrest639
Strike
97
97
Last Price6.8Apr 30, 2025
Change
00%
Bid1.83
Ask2.93
volume0
Intrest42
Last Price0.05May 01, 2025
Change
00%
Bid0.06
Ask0.57
volume0
Intrest1389
Strike
98
98
Last Price7.83Apr 30, 2025
Change
00%
Bid2.88
Ask4.35
volume0
Intrest428
Last Price0.04May 01, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest408
Strike
99
99
Last Price8.61Apr 30, 2025
Change
00%
Bid3.45
Ask4.95
volume0
Intrest21
Last Price0.05May 02, 2025
Change
0.0266.67%
Bid0.02
Ask0.11
volume21
Intrest954
Strike
100
100
Last Price7.65May 01, 2025
Change
00%
Bid5
Ask6
volume0
Intrest22
Last Price0.05May 02, 2025
Change
0.0266.67%
Bid-
Ask0.27
volume1
Intrest249
Strike
101
101
Last Price12.36Apr 30, 2025
Change
00%
Bid5.9
Ask7.05
volume0
Intrest6
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest417
Strike
102
102
Last Price7.36Apr 28, 2025
Change
00%
Bid6.9
Ask8.1
volume0
Intrest3
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest94
Strike
103
103
Last Price22.09Apr 21, 2025
Change
00%
Bid7.55
Ask9.05
volume0
Intrest0
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid0.01
Ask0.04
volume2
Intrest2126
Strike
104
104
Last Price14.55Apr 23, 2025
Change
00%
Bid8.95
Ask10
volume0
Intrest5
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.04
volume20
Intrest241
Strike
105
105
Last Price15.49Apr 23, 2025
Change
00%
Bid9.8
Ask10.9
volume0
Intrest2
Last Price0.04Apr 29, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest25
Strike
106
106
Last Price29.08Apr 03, 2025
Change
00%
Bid10.8
Ask12.2
volume0
Intrest0
Last Price0.12Apr 25, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest7
Strike
107
107
Last Price13.7May 01, 2025
Change
00%
Bid11.85
Ask13.25
volume0
Intrest0
Last Price0.06Apr 28, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest73
Strike
108
108
Last Price17.6Apr 23, 2025
Change
00%
Bid12.6
Ask14.25
volume0
Intrest0
Last Price0.14Apr 25, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest6
Strike
109
109
Last Price37.62Apr 04, 2025
Change
00%
Bid13.8
Ask15
volume0
Intrest0
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest160
Strike
110
110
Last Price16.65May 01, 2025
Change
00%
Bid14.65
Ask15.8
volume0
Intrest0
Last Price0.07May 01, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest130
Strike
115
115
Last Price17.91Mar 21, 2025
Change
00%
Bid19.8
Ask21
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest256
Strike
120
120
Last Price30.15Mar 31, 2025
Change
00%
Bid24.5
Ask26.9
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest10
Strike
125
125
Last Price40.91Apr 22, 2025
Change
00%
Bid29.4
Ask31.8
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest10
Strike
130
130
Last Price35.95May 01, 2025
Change
00%
Bid34.35
Ask36.35
volume0
Intrest1
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest11
Strike
135
135
Last Price-
Change
-
Bid39.55
Ask41.9
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest11
Strike
140
140
Last Price-
Change
-
Bid44.35
Ask46.75
volume0
Intrest0
