Comments

Dell Technologies

DELLNYSE

Logo brought to you by Benzinga Data

Perks Buy Compare Brokers

$115.77

3.813.40%

At close: -

$116.20

0.430.37%

After Hours: Dec 20, 7:55 PM EDT

Dell Technologies (DELL) Forecast News Earnings

Dell Technologies (DELL) Options

Guidance Dividends Analyst Ratings Insider Trades Government Trades Short Interest

Dell 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

Expiration Date

Moneyness

Strike Range

50.0240.0

50.0

240.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price62.1Dec 20, 2024

Change

18.723.14%

Bid64.45

Ask67.7

volume2

Intrest9

Strike

Last Price0.02Nov 27, 2024

Change

00%

Bid-

Ask0.05

volume0

Intrest67

Last Price75.35Nov 01, 2024

Change

00%

Bid59.5

Ask62.55

volume0

Intrest3

Strike

Last Price0.04Dec 11, 2024

Change

00%

Bid-

Ask1.21

volume0

Intrest44

Last Price55.3Dec 20, 2024

Change

16.1522.6%

Bid53.75

Ask57.95

volume1

Intrest4

Strike

Last Price0.1Dec 05, 2024

Change

00%

Bid-

Ask0.45

volume0

Intrest112

Last Price53.12Dec 12, 2024

Change

00%

Bid49.5

Ask52.95

volume0

Intrest18

Strike

Last Price0.05Dec 02, 2024

Change

00%

Bid-

Ask0.17

volume0

Intrest83

Last Price47.66Dec 13, 2024

Change

00%

Bid45.4

Ask46.85

volume0

Intrest24

Strike

Last Price0.02Nov 27, 2024

Change

00%

Bid-

Ask0.35

volume0

Intrest130

Last Price40.82Dec 20, 2024

Change

7.4515.43%

Bid39.35

Ask42.35

volume1

Intrest20

Strike

Last Price0.05Dec 20, 2024

Change

0.04400%

Bid-

Ask0.03

volume1

Intrest406

Last Price36Dec 20, 2024

Change

9.120.18%

Bid35

Ask37.95

volume5

Intrest28

Strike

Last Price0.01Dec 19, 2024

Change

00%

Bid-

Ask0.03

volume0

Intrest823

Last Price34.6Dec 12, 2024

Change

00%

Bid30.3

Ask31.85

volume0

Intrest50

Strike

Last Price0.01Dec 20, 2024

Change

00%

Bid-

Ask0.02

volume2

Intrest908

Last Price23.8Dec 18, 2024

Change

00%

Bid25.45

Ask26.2

volume0

Intrest62

Strike

Last Price0.02Dec 20, 2024

Change

0.01100%

Bid-

Ask0.09

volume7

Intrest2318

Last Price22.85Dec 18, 2024

Change

00%

Bid20.55

Ask23.05

volume0

Intrest732

Strike

Last Price0.01Dec 20, 2024

Change

0.0150%

Bid-

Ask0.6

volume4

Intrest2814

Last Price16.09Dec 20, 2024

Change

4.3436.94%

Bid15.6

Ask16.75

volume150

Intrest745

Strike

100

Last Price0.01Dec 19, 2024

Change

00%

Bid-

Ask0.01

volume0

Intrest3544

Last Price-

Change

Bid13.95

Ask15.85

volume0

Intrest0

Strike

101

Last Price-

Change

Bid-

Ask0.43

volume0

Intrest0

Last Price-

Change

Bid12

Ask16.3

volume0

Intrest0

Strike

102

Last Price-

Change

Bid-

Ask0.43

volume0

Intrest0

Last Price-

Change

Bid11.75

Ask13.8

volume0

Intrest0

Strike

103

Last Price-

Change

Bid-

Ask0.71

volume0

Intrest0

Last Price-

Change

Bid11.25

Ask12.8

volume0

Intrest0

Strike

104

Last Price0.01Dec 20, 2024

Change

0.0787.5%

Bid-

Ask0.71

volume2

Intrest21

Last Price10.7Dec 20, 2024

Change

3.8556.2%

Bid10

Ask11.2

volume31

Intrest300

Strike

105

Last Price0.01Dec 20, 2024

Change

0.0480%

Bid-

Ask0.15

volume158

Intrest4261

Last Price-

Change

Bid8.75

Ask11.05

volume0

Intrest0

Strike

106

Last Price0.01Dec 20, 2024

Change

0.0787.5%

Bid-

Ask0.51

volume1

Intrest40

Last Price4.88Dec 20, 2024

Change

9.6266.34%

Bid7.7

Ask10.1

volume7

Intrest3

Strike

107

Last Price0.13Dec 19, 2024

Change

00%

Bid-

Ask0.01

volume0

Intrest5

Last Price4.55Dec 19, 2024

Change

00%

Bid7.5

Ask8.4

volume0

Intrest4

Strike

108

Last Price0.01Dec 20, 2024

Change

0.1493.33%

Bid-

Ask0.41

volume15

Intrest81

Last Price9.1Dec 18, 2024

Change

00%

Bid5.85

Ask7.2

volume0

Intrest3

Strike

109

Last Price0.01Dec 20, 2024

Change

0.3397.06%

Bid-

Ask0.3

volume40

Intrest38

Last Price6.12Dec 20, 2024

Change

3.82166.09%

Bid4.95

Ask6.2

volume206

Intrest392

Strike

110

Last Price0.01Dec 20, 2024

Change

0.4998%

Bid-

Ask0.22

volume558

Intrest4067

Last Price4.12Dec 20, 2024

Change

2.48151.22%

Bid3.7

Ask5.9

volume139

Intrest155

Strike

111

Last Price0.03Dec 20, 2024

Change

0.8196.43%

Bid-

Ask0.82

volume100

Intrest114

Last Price4.28Dec 20, 2024

Change

2.85199.3%

Bid3.2

Ask4.05

volume185

Intrest112

Strike

112

Last Price0.01Dec 20, 2024

Change

1.1999.17%

Bid0.01

Ask0.2

volume267

Intrest900

Last Price3.02Dec 20, 2024

Change

2.25292.21%

Bid2.6

Ask3.2

volume386

Intrest285

Strike

113

Last Price0.01Dec 20, 2024

Change

1.799.42%

Bid-

Ask0.01

volume468

Intrest796

Last Price2.38Dec 20, 2024

Change

2.01543.24%

Bid1.56

Ask2.25

volume336

Intrest228

Strike

114

Last Price0.01Dec 20, 2024

Change

2.4399.59%

Bid-

Ask0.01

volume316

Intrest1347

Last Price0.8Dec 20, 2024

Change

0.52185.71%

Bid0.62

Ask1.33

volume1595

Intrest1462

Strike

115

Last Price0.02Dec 20, 2024

Change

3.1899.38%

Bid0.01

Ask0.05

volume2203

Intrest4236

Last Price0.14Dec 20, 2024

Change

0.0216.67%

Bid0.1

Ask0.39

volume2492

Intrest387

Strike

116

Last Price0.15Dec 20, 2024

Change

3.5595.95%

Bid0.08

Ask0.84

volume656

Intrest724

Last Price0.01Dec 20, 2024

Change

0.0583.33%

Bid-

Ask0.08

volume274

Intrest378

Strike

117

Last Price1.12Dec 20, 2024

Change

3.9477.87%

Bid0.5

Ask1.97

volume79

Intrest1143

Last Price0.02Dec 20, 2024

Change

00%

Bid-

Ask0.02

volume177

Intrest434

Strike

118

Last Price2.05Dec 20, 2024

Change

4.0466.34%

Bid0.67

Ask2.65

volume14

Intrest353

Last Price0.02Dec 20, 2024

Change

0.0777.78%

Bid-

Ask0.01

volume106

Intrest640

Strike

119

Last Price3.03Dec 20, 2024

Change

4.157.5%

Bid1.89

Ask5

volume329

Intrest246

Last Price0.01Dec 20, 2024

Change

0.0150%

Bid-

Ask0.01

volume448

Intrest3749

Strike

120

Last Price3.7Dec 20, 2024

Change

4.9957.42%

Bid2.75

Ask6.25

volume487

Intrest2188

Last Price0.01Dec 20, 2024

Change

00%

Bid-

Ask0.01

volume214

Intrest1190

Strike

121

Last Price5.5Dec 20, 2024

Change

3.7440.48%

Bid4.75

Ask5.4

volume292

Intrest494

Last Price0.01Dec 20, 2024

Change

0.0150%

Bid0.01

Ask0.05

volume348

Intrest2293

Strike

122

Last Price5.9Dec 20, 2024

Change

3.9540.1%

Bid5.6

Ask7.15

volume36

Intrest186

Last Price0.01Dec 20, 2024

Change

0.0150%

Bid-

Ask0.02

volume212

Intrest1749

Strike

123

Last Price7.1Dec 20, 2024

Change

3.9435.69%

Bid6.75

Ask8.2

volume42

Intrest125

Last Price0.01Dec 20, 2024

Change

0.0266.67%

Bid-

Ask0.01

volume364

Intrest2288

Strike

124

Last Price8.2Dec 20, 2024

Change

3.4229.43%

Bid7.3

Ask8.6

volume51

Intrest82

Last Price0.02Dec 20, 2024

Change

0.01100%

Bid-

Ask0.01

volume306

Intrest6926

Strike

125

Last Price9.03Dec 20, 2024

Change

4.432.76%

Bid8.7

Ask10.2

volume97

Intrest1310

Last Price0.01Dec 20, 2024

Change

0.0150%

Bid-

Ask0.01

volume50

Intrest1308

Strike

126

Last Price14.2Dec 19, 2024

Change

00%

Bid9.2

Ask11.05

volume0

Intrest123

Last Price0.02Dec 20, 2024

Change

0.0250%

Bid-

Ask0.05

volume49

Intrest1826

Strike

127

Last Price11Dec 20, 2024

Change

3.7525.42%

Bid9

Ask13

volume2

Intrest22

Last Price0.01Dec 20, 2024

Change

00%

Bid-

Ask0.02

volume19

Intrest1095

Strike

128

Last Price12.05Dec 20, 2024

Change

3.6523.25%

Bid11.05

Ask12.95

volume1

Intrest1

Last Price0.01Dec 20, 2024

Change

00%

Bid-

Ask0.01

volume89

Intrest637

Strike

129

Last Price17.15Dec 19, 2024

Change

00%

Bid12.2

Ask13.95

volume0

Intrest0

Last Price0.01Dec 20, 2024

Change

00%

Bid-

Ask0.01

volume279

Intrest8390

Strike

130

Last Price14.41Dec 20, 2024

Change

3.4219.18%

Bid12.9

Ask14.9

volume12

Intrest474

Last Price0.01Dec 20, 2024

Change

00%

Bid-

Ask0.01

volume3

Intrest431

Strike

131

Last Price13.68Dec 18, 2024

Change

00%

Bid14.65

Ask16

volume0

Intrest5

Last Price0.01Dec 20, 2024

Change

00%

Bid-

Ask0.01

volume3

Intrest677

Strike

132

Last Price13.7Dec 17, 2024

Change

00%

Bid15.65

Ask17.3

volume0

Intrest0

Last Price0.03Dec 20, 2024

Change

0.02200%

Bid-

Ask0.2

volume2

Intrest175

Strike

133

Last Price18.66Dec 18, 2024

Change

00%

Bid16.45

Ask18.15

volume0

Intrest1

Last Price0.01Dec 20, 2024

Change

00%

Bid-

Ask0.01

volume7

Intrest109

Strike

134

Last Price15.11Dec 18, 2024

Change

00%

Bid17.25

Ask19.25

volume0

Intrest0

Last Price0.01Dec 20, 2024

Change

0.0266.67%

Bid-

Ask0.01

volume24

Intrest2156

Strike

135

Last Price23.15Dec 19, 2024

Change

00%

Bid18

Ask19.7

volume0

Intrest226

Last Price0.01Dec 20, 2024

Change

0.0375%

Bid-

Ask0.42

volume6

Intrest341

Strike

136

Last Price17.48Dec 12, 2024

Change

00%

Bid19.1

Ask21.2

volume0

Intrest0

Last Price0.02Dec 20, 2024

Change

0.0360%

Bid-

Ask0.42

volume16

Intrest616

Strike

137

Last Price19.95Dec 11, 2024

Change

00%

Bid20.25

Ask21.45

volume0

Intrest0

Last Price0.01Dec 20, 2024

Change

0.1392.86%

Bid-

Ask1.11

volume1

Intrest894

Strike

138

Last Price25.9Dec 19, 2024

Change

00%

Bid21.4

Ask22.9

volume0

Intrest2

Last Price0.01Dec 20, 2024

Change

0.0480%

Bid-

Ask0.01

volume1

Intrest146

Strike

139

Last Price21.25Dec 11, 2024

Change

00%

Bid21

Ask24.6

volume0

Intrest0

Last Price0.01Dec 20, 2024

Change

00%

Bid-

Ask0.01

volume21

Intrest3690

Strike

140

Last Price24Dec 20, 2024

Change

4.114.59%

Bid23.75

Ask24.6

volume36

Intrest36

Last Price0.01Dec 19, 2024

Change

00%

Bid-

Ask0.01

volume0

Intrest98

Strike

141

Last Price29.7Dec 19, 2024

Change

00%

Bid23

Ask27

volume0

Intrest1

Last Price0.01Dec 19, 2024

Change

00%

Bid-

Ask0.01

volume0

Intrest4337

Strike

142

Last Price22.5Dec 12, 2024

Change

00%

Bid23.7

Ask28

volume0

Intrest0

Last Price0.01Dec 20, 2024

Change

00%

Bid-

Ask0.01

volume3

Intrest619

Strike

143

Last Price30.4Dec 19, 2024

Change

00%

Bid24.8

Ask29

volume0

Intrest79

Last Price0.01Dec 19, 2024

Change

00%

Bid-

Ask0.01

volume0

Intrest1109

Strike

144

Last Price23.25Dec 16, 2024

Change

00%

Bid25.85

Ask30.45

volume0

Intrest0

Last Price0.01Dec 20, 2024

Change

00%

Bid-

Ask0.01

volume15

Intrest6649

Strike

145

Last Price25Dec 16, 2024

Change

00%

Bid26.95

Ask30.95

volume0

Intrest1

Last Price0.01Dec 20, 2024

Change

00%

Bid-

Ask0.01

volume7

Intrest9208

Strike

150

Last Price30.2Dec 16, 2024

Change

00%

Bid31.65

Ask36

volume0

Intrest0

Last Price0.01Dec 16, 2024

Change

00%

Bid-

Ask0.9

volume0

Intrest646

Strike

152.5

Last Price20.05Nov 18, 2024

Change

00%

Bid34.35

Ask38.5

volume0

Intrest0

Last Price0.01Dec 18, 2024

Change

00%

Bid-

Ask0.01

volume0

Intrest2623

Strike

155

Last Price36.1Dec 11, 2024

Change

00%

Bid36.95

Ask41

volume0

Intrest0

Last Price0.01Dec 16, 2024

Change

00%

Bid-

Ask2.13

volume0

Intrest159

Strike

157.5

Last Price31.79Nov 29, 2024

Change

00%

Bid39.15

Ask43.7

volume0

Intrest0

Last Price0.01Dec 20, 2024

Change

00%

Bid-

Ask0.01

volume6

Intrest4274

Strike

160

Last Price37.97Dec 09, 2024

Change

00%

Bid41.85

Ask46

volume0

Intrest0

Last Price0.03Dec 06, 2024

Change

00%

Bid-

Ask1.78

volume0

Intrest27

Strike

162.5

Last Price36.86Dec 05, 2024

Change

00%

Bid44

Ask48.7

volume0

Intrest0

Last Price0.01Dec 20, 2024

Change

00%

Bid-

Ask0.01

volume3

Intrest4691

Strike

165

Last Price39.15Dec 05, 2024

Change

00%

Bid46.7

Ask51.35

volume0

Intrest0

Last Price0.01Dec 18, 2024

Change

00%

Bid-

Ask0.01

volume0

Intrest34

Strike

167.5

Last Price41.67Dec 05, 2024

Change

00%

Bid49.5

Ask54

volume0

Intrest0

Last Price0.01Dec 17, 2024

Change

00%

Bid-

Ask0.05

volume0

Intrest7787

Strike

170

Last Price46.25Nov 27, 2024

Change

00%

Bid51.5

Ask56.2

volume0

Intrest0

Last Price0.01Dec 19, 2024

Change

00%

Bid-

Ask0.01

volume0

Intrest1413

Strike

175

Last Price50.15Nov 27, 2024

Change

00%

Bid56.55

Ask61.2

volume0

Intrest0

Last Price0.01Dec 19, 2024

Change

00%

Bid-

Ask0.01

volume0

Intrest2015

Strike

180

Last Price54.5Nov 27, 2024

Change

00%

Bid61.9

Ask66.25

volume0

Intrest0

Last Price0.01Dec 04, 2024

Change

00%

Bid-

Ask0.01

volume0

Intrest612

Strike

185

Last Price60.3Nov 27, 2024

Change

00%

Bid66.7

Ask71.5

volume0

Intrest0

Last Price0.02Dec 20, 2024

Change

0.01100%

Bid-

Ask0.1

volume1

Intrest384

Strike

190

Last Price54.1Jul 11, 2024

Change

00%

Bid71.8

Ask76.25

volume0

Intrest0

Last Price0.03Dec 04, 2024

Change

00%

Bid-

Ask0.02

volume0

Intrest792

Strike

195

Last Price51.3Jul 09, 2024

Change

00%

Bid76.55

Ask81.2

volume0

Intrest0

Last Price0.01Dec 16, 2024

Change

00%

Bid-

Ask0.01

volume0

Intrest752

Strike

200

Last Price-

Change

Bid81.85

Ask86.2

volume0

Intrest0

Last Price0.01Nov 27, 2024

Change

00%

Bid-

Ask0.01

volume0

Intrest18

Strike

210

Last Price-

Change

Bid91.9

Ask96.2

volume0

Intrest0

Last Price0.01Dec 12, 2024

Change

00%

Bid-

Ask0.87

volume0

Intrest42

Strike

220

Last Price-

Change

Bid101.5

Ask106.45

volume0

Intrest0

Last Price0.03Nov 27, 2024

Change

00%

Bid-

Ask0.01

volume0

Intrest64

Strike

230

Last Price-

Change

Bid111.55

Ask116.5

volume0

Intrest0

Last Price0.01Nov 27, 2024

Change

00%

Bid-

Ask0.01

volume0

Intrest273

Strike

240

Last Price98.43Nov 26, 2024

Change

00%

Bid121.65

Ask126.5

volume0

Intrest0

Comments

Dell Technologies

Dell Technologies (DELL) Options

Dell Technologies (NYSE:DELL) Stock, Option Chain

Popular Channels

Tools & Features

Partners & Contributors

About Benzinga