$71.63
-5.60-7.25%
At close: -
$71.00
-0.63-0.88%
After Hours: 7:58 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 Price-
Change
-
Bid29.5
Ask34
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid24.6
Ask29
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid20.9
Ask23.65
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid15.4
Ask18.25
volume0
Intrest0
Strike
55
55
Last Price0.01Apr 04, 2025
Change
-
Bid-
Ask0.01
volume34
Intrest0
Last Price-
Change
-
Bid11.3
Ask13.65
volume0
Intrest0
Strike
60
60
Last Price0.01Apr 04, 2025
Change
-
Bid-
Ask2.13
volume34
Intrest0
Last Price2.58Apr 04, 2025
Change
8.7777.27%
Bid1.49
Ask2.96
volume181
Intrest8
Strike
70
70
Last Price0.02Apr 04, 2025
Change
0.1386.67%
Bid-
Ask0.05
volume1690
Intrest1102
Last Price0.01Apr 04, 2025
Change
3.2499.69%
Bid-
Ask0.01
volume1614
Intrest75
Strike
75
75
Last Price2.27Apr 04, 2025
Change
1.33141.49%
Bid2.18
Ask5.1
volume386
Intrest780
Last Price0.02Apr 04, 2025
Change
2.699.24%
Bid-
Ask0.52
volume185
Intrest15
Strike
76
76
Last Price3.54Apr 04, 2025
Change
2.28180.95%
Bid3.35
Ask4.65
volume62
Intrest129
Last Price0.02Apr 04, 2025
Change
299.01%
Bid-
Ask0.03
volume102
Intrest17
Strike
77
77
Last Price5.2Apr 04, 2025
Change
3.46198.85%
Bid3.3
Ask7.25
volume279
Intrest680
Last Price0.05Apr 04, 2025
Change
1.4796.71%
Bid-
Ask0.02
volume57
Intrest137
Strike
78
78
Last Price6.47Apr 04, 2025
Change
4.39211.06%
Bid4.4
Ask8.35
volume48
Intrest259
Last Price0.1Apr 04, 2025
Change
1.0791.45%
Bid-
Ask1.1
volume57
Intrest532
Strike
79
79
Last Price7.44Apr 04, 2025
Change
4.63164.77%
Bid5.4
Ask9.3
volume66
Intrest1168
Last Price0.01Apr 04, 2025
Change
0.7998.75%
Bid-
Ask0.01
volume539
Intrest968
Strike
80
80
Last Price7.95Apr 04, 2025
Change
4.51131.1%
Bid8
Ask10.25
volume480
Intrest1559
Last Price0.01Apr 04, 2025
Change
0.5498.18%
Bid-
Ask0.01
volume308
Intrest1023
Strike
81
81
Last Price9.04Apr 04, 2025
Change
4.79112.71%
Bid7.3
Ask11.3
volume21
Intrest228
Last Price0.08Apr 04, 2025
Change
0.2676.47%
Bid-
Ask0.01
volume154
Intrest370
Strike
82
82
Last Price10.1Apr 04, 2025
Change
598.04%
Bid8.3
Ask12.3
volume19
Intrest89
Last Price0.01Apr 04, 2025
Change
0.2295.65%
Bid-
Ask0.11
volume369
Intrest547
Strike
83
83
Last Price10.05Apr 04, 2025
Change
4.3275.39%
Bid9.3
Ask13.3
volume57
Intrest88
Last Price0.01Apr 04, 2025
Change
0.1694.12%
Bid-
Ask0.1
volume60
Intrest295
Strike
84
84
Last Price11.15Apr 04, 2025
Change
4.260.43%
Bid10.3
Ask14.35
volume16
Intrest121
Last Price0.01Apr 04, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume577
Intrest1107
Strike
85
85
Last Price13.2Apr 04, 2025
Change
4.9960.78%
Bid11.3
Ask15.25
volume241
Intrest630
Last Price0.02Apr 04, 2025
Change
0.0360%
Bid-
Ask0.01
volume8
Intrest103
Strike
86
86
Last Price14.62Apr 04, 2025
Change
6.3576.78%
Bid12.3
Ask16.25
volume97
Intrest131
Last Price0.03Apr 04, 2025
Change
0.0666.67%
Bid-
Ask0.01
volume7
Intrest151
Strike
87
87
Last Price14.54Apr 04, 2025
Change
4.3642.83%
Bid13
Ask17.6
volume40
Intrest215
Last Price0.01Apr 04, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume11
Intrest433
Strike
88
88
Last Price16.15Apr 04, 2025
Change
5.3649.68%
Bid14
Ask18.6
volume14
Intrest308
Last Price0.03Apr 04, 2025
Change
0.0350%
Bid-
Ask0.04
volume92
Intrest405
Strike
89
89
Last Price16.11Apr 04, 2025
Change
4.2135.38%
Bid15.1
Ask20
volume50
Intrest118
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask0.01
volume77
Intrest539
Strike
90
90
Last Price17.5Apr 04, 2025
Change
4.7537.25%
Bid16.1
Ask21
volume944
Intrest1294
Last Price0.18Apr 04, 2025
Change
0.13260%
Bid-
Ask0.01
volume3
Intrest343
Strike
91
91
Last Price18.23Apr 04, 2025
Change
4.7134.84%
Bid17.1
Ask22
volume67
Intrest295
Last Price0.02Apr 04, 2025
Change
0.0360%
Bid-
Ask2.13
volume15
Intrest354
Strike
92
92
Last Price19Apr 04, 2025
Change
5.0536.2%
Bid18
Ask22.3
volume25
Intrest146
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest369
Strike
93
93
Last Price20.75Apr 04, 2025
Change
5.1132.67%
Bid19
Ask23.8
volume24
Intrest56
Last Price0.01Apr 04, 2025
Change
0.0990%
Bid0.01
Ask2.12
volume37
Intrest480
Strike
94
94
Last Price21.55Apr 04, 2025
Change
5.332.62%
Bid20
Ask25
volume9
Intrest36
Last Price0.05Apr 04, 2025
Change
0.0125%
Bid-
Ask0.01
volume72
Intrest2426
Strike
95
95
Last Price22.79Apr 04, 2025
Change
4.8927.32%
Bid21.1
Ask26
volume22
Intrest339
Last Price0.02Apr 04, 2025
Change
0.0250%
Bid-
Ask0.01
volume73
Intrest1540
Strike
96
96
Last Price23Apr 04, 2025
Change
4.3523.32%
Bid22
Ask26.5
volume105
Intrest116
Last Price0.13Apr 04, 2025
Change
0.1333.33%
Bid-
Ask0.5
volume112
Intrest734
Strike
97
97
Last Price27Apr 04, 2025
Change
7.236.36%
Bid23
Ask27.3
volume6
Intrest43
Last Price0.05Apr 04, 2025
Change
0.0228.57%
Bid-
Ask0.1
volume206
Intrest2147
Strike
98
98
Last Price25.77Apr 04, 2025
Change
5.2725.71%
Bid24
Ask28.6
volume16
Intrest285
Last Price0.01Apr 04, 2025
Change
0.0375%
Bid-
Ask0.1
volume54
Intrest2182
Strike
99
99
Last Price27.4Apr 04, 2025
Change
6.7532.69%
Bid25
Ask29.3
volume1
Intrest37
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.04
volume56
Intrest1254
Strike
100
100
Last Price28.15Apr 04, 2025
Change
5.524.28%
Bid26
Ask30.7
volume32
Intrest252
Last Price0.01Apr 04, 2025
Change
0.0888.89%
Bid-
Ask0.05
volume41
Intrest439
Strike
101
101
Last Price19.77Apr 03, 2025
Change
00%
Bid27
Ask31.2
volume0
Intrest5
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.5
volume35
Intrest797
Strike
102
102
Last Price24.75Apr 03, 2025
Change
00%
Bid28
Ask32.6
volume0
Intrest5
Last Price0.01Apr 04, 2025
Change
0.0990%
Bid-
Ask0.01
volume13
Intrest1717
Strike
103
103
Last Price30.47Apr 04, 2025
Change
6.6728.03%
Bid29
Ask33.2
volume1
Intrest4
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask0.2
volume1
Intrest268
Strike
104
104
Last Price24.8Apr 03, 2025
Change
00%
Bid30
Ask34.2
volume0
Intrest9
Last Price0.01Apr 04, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume17
Intrest1356
Strike
105
105
Last Price33.75Apr 04, 2025
Change
6.624.31%
Bid31
Ask35.2
volume1
Intrest8
Last Price0.01Apr 04, 2025
Change
0.0583.33%
Bid-
Ask1.03
volume3
Intrest128
Strike
106
106
Last Price28.95Apr 03, 2025
Change
00%
Bid32
Ask36.2
volume0
Intrest37
Last Price0.02Apr 04, 2025
Change
0.01100%
Bid-
Ask0.53
volume30
Intrest2298
Strike
107
107
Last Price28.7Apr 03, 2025
Change
00%
Bid33
Ask37.7
volume0
Intrest1
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest211
Strike
108
108
Last Price29.64Apr 03, 2025
Change
00%
Bid34
Ask38.5
volume0
Intrest52
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest169
Strike
109
109
Last Price16.43Mar 28, 2025
Change
00%
Bid35
Ask39.7
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest1437
Strike
110
110
Last Price37.8Apr 04, 2025
Change
6.3120.04%
Bid36
Ask40.7
volume2
Intrest8
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest70
Strike
111
111
Last Price21.6Mar 31, 2025
Change
00%
Bid37
Ask41.2
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest146
Strike
112
112
Last Price20.35Mar 28, 2025
Change
00%
Bid38
Ask42.7
volume0
Intrest2
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest66
Strike
113
113
Last Price35.05Apr 03, 2025
Change
00%
Bid39
Ask43.7
volume0
Intrest7
Last Price0.14Apr 03, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest89
Strike
114
114
Last Price20.85Mar 04, 2025
Change
00%
Bid40
Ask44.7
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest62
Strike
115
115
Last Price43.18Apr 04, 2025
Change
5.4314.38%
Bid41
Ask45.7
volume1
Intrest1
Last Price0.02Apr 04, 2025
Change
0.01100%
Bid-
Ask0.02
volume5
Intrest43
Strike
116
116
Last Price26.22Mar 31, 2025
Change
00%
Bid42
Ask46.7
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Strike
117
117
Last Price17.59Mar 25, 2025
Change
00%
Bid43
Ask47.2
volume0
Intrest2
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest78
Strike
118
118
Last Price10.95Feb 27, 2025
Change
00%
Bid44
Ask48.6
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest113
Strike
119
119
Last Price29.8Mar 10, 2025
Change
00%
Bid45
Ask49.2
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.02
volume10
Intrest442
Strike
120
120
Last Price27.79Mar 28, 2025
Change
00%
Bid46
Ask50.6
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest11
Strike
121
121
Last Price27.13Mar 06, 2025
Change
00%
Bid47
Ask51.7
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.1493.33%
Bid-
Ask0.02
volume1
Intrest265
Strike
122
122
Last Price12.05Feb 26, 2025
Change
00%
Bid48
Ask52.7
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest12
Strike
123
123
Last Price-
Change
-
Bid49
Ask53.6
volume0
Intrest0
Last Price0.74Mar 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Strike
124
124
Last Price-
Change
-
Bid50
Ask54.7
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest52
Strike
125
125
Last Price31.95Mar 06, 2025
Change
00%
Bid51
Ask55.2
volume0
Intrest0
Last Price0.16Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
126
126
Last Price-
Change
-
Bid52
Ask56.2
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest416
Strike
127
127
Last Price15.4Feb 26, 2025
Change
00%
Bid53
Ask57.2
volume0
Intrest0
Last Price0.21Mar 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest27
Strike
128
128
Last Price27.72Mar 25, 2025
Change
00%
Bid54
Ask58.6
volume0
Intrest0
Last Price0.21Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest44
Strike
129
129
Last Price-
Change
-
Bid55
Ask59.7
volume0
Intrest0
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest62
Strike
130
130
Last Price28.76Mar 24, 2025
Change
00%
Bid56
Ask60.7
volume0
Intrest0
Last Price0.03Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest12
Strike
131
131
Last Price-
Change
-
Bid57
Ask61.2
volume0
Intrest0
Last Price0.36Mar 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
132
132
Last Price31.73Mar 25, 2025
Change
00%
Bid58
Ask62.5
volume0
Intrest0
Last Price0.17Mar 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Strike
133
133
Last Price40.4Mar 13, 2025
Change
00%
Bid59
Ask63.6
volume0
Intrest0
Last Price0.75Feb 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4
Strike
134
134
Last Price20.27Feb 26, 2025
Change
00%
Bid60
Ask64.2
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest24
Strike
135
135
Last Price41.15Apr 02, 2025
Change
00%
Bid61
Ask65.2
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest112
Strike
140
140
Last Price38.25Feb 28, 2025
Change
00%
Bid66
Ask70.2
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Strike
145
145
Last Price-
Change
-
Bid71
Ask75.5
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0375%
Bid-
Ask0.02
volume10
Intrest29
Strike
150
150
Last Price30.65Feb 20, 2025
Change
00%
Bid76
Ask80.5
volume0
Intrest0
Last Price0.41Feb 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest550
Strike
155
155
Last Price54Feb 28, 2025
Change
00%
Bid81
Ask85.5
volume0
Intrest0