$95.56
-7.20-7.01%
At close: -
$95.99
0.430.45%
After Hours: 7:59 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 Price28.5Mar 03, 2025
Change
00%
Bid24.7
Ask26.25
volume0
Intrest27
Strike
70
70
Last Price0.02Feb 28, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest13
Last Price26.47Feb 28, 2025
Change
00%
Bid19.65
Ask22.55
volume0
Intrest52
Strike
75
75
Last Price0.01Mar 03, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest41
Last Price26.3Feb 05, 2025
Change
00%
Bid15.3
Ask16.1
volume0
Intrest6
Strike
80
80
Last Price0.06Mar 03, 2025
Change
00%
Bid0.01
Ask0.08
volume0
Intrest959
Last Price-
Change
-
Bid14.3
Ask15.85
volume0
Intrest0
Strike
81
81
Last Price0.09Mar 03, 2025
Change
00%
Bid0.06
Ask0.32
volume0
Intrest4
Last Price-
Change
-
Bid13.3
Ask14.1
volume0
Intrest0
Strike
82
82
Last Price0.14Mar 03, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest1
Last Price-
Change
-
Bid12.4
Ask13.65
volume0
Intrest0
Strike
83
83
Last Price0.07Mar 03, 2025
Change
00%
Bid0.06
Ask0.41
volume0
Intrest30
Last Price-
Change
-
Bid11.45
Ask12.75
volume0
Intrest0
Strike
84
84
Last Price0.2Mar 03, 2025
Change
00%
Bid0.14
Ask0.29
volume0
Intrest52
Last Price14.9Mar 03, 2025
Change
00%
Bid10.7
Ask11.55
volume0
Intrest95
Strike
85
85
Last Price0.28Mar 03, 2025
Change
00%
Bid0.2
Ask0.25
volume0
Intrest794
Last Price9.33Mar 03, 2025
Change
00%
Bid9.5
Ask11.05
volume0
Intrest10
Strike
86
86
Last Price0.26Mar 03, 2025
Change
00%
Bid0.26
Ask0.31
volume0
Intrest29
Last Price-
Change
-
Bid8.65
Ask9.2
volume0
Intrest0
Strike
87
87
Last Price0.48Mar 03, 2025
Change
00%
Bid0.32
Ask0.39
volume0
Intrest16
Last Price-
Change
-
Bid7.8
Ask8.95
volume0
Intrest0
Strike
88
88
Last Price0.48Mar 03, 2025
Change
00%
Bid0.06
Ask0.51
volume0
Intrest186
Last Price19.33Feb 27, 2025
Change
00%
Bid7.1
Ask8.35
volume0
Intrest9
Strike
89
89
Last Price0.67Mar 03, 2025
Change
00%
Bid0.38
Ask0.65
volume0
Intrest161
Last Price5.83Mar 03, 2025
Change
00%
Bid6
Ask7.4
volume0
Intrest52
Strike
90
90
Last Price0.76Mar 03, 2025
Change
00%
Bid0.69
Ask0.82
volume0
Intrest1404
Last Price5.5Mar 03, 2025
Change
00%
Bid5.4
Ask6.75
volume0
Intrest8
Strike
91
91
Last Price1.26Mar 03, 2025
Change
00%
Bid0.92
Ask1.09
volume0
Intrest97
Last Price5.05Mar 03, 2025
Change
00%
Bid4.65
Ask5.1
volume0
Intrest10
Strike
92
92
Last Price1.34Mar 03, 2025
Change
00%
Bid1.01
Ask1.43
volume0
Intrest76
Last Price4.11Mar 03, 2025
Change
00%
Bid3.85
Ask4.3
volume0
Intrest5
Strike
93
93
Last Price1.65Mar 03, 2025
Change
00%
Bid1.34
Ask1.8
volume0
Intrest766
Last Price3.2Mar 03, 2025
Change
00%
Bid3.45
Ask3.75
volume0
Intrest71
Strike
94
94
Last Price1.92Mar 03, 2025
Change
00%
Bid1.69
Ask1.97
volume0
Intrest200
Last Price2.91Mar 03, 2025
Change
00%
Bid2.82
Ask3.3
volume0
Intrest110
Strike
95
95
Last Price2.31Mar 03, 2025
Change
00%
Bid2.08
Ask2.44
volume0
Intrest3188
Last Price2.17Mar 03, 2025
Change
00%
Bid2.3
Ask2.62
volume0
Intrest222
Strike
96
96
Last Price2.71Mar 03, 2025
Change
00%
Bid2.56
Ask2.95
volume0
Intrest756
Last Price2Mar 03, 2025
Change
00%
Bid1.79
Ask2.05
volume0
Intrest5
Strike
97
97
Last Price3.81Mar 03, 2025
Change
00%
Bid2.94
Ask3.45
volume0
Intrest302
Last Price1.61Mar 03, 2025
Change
00%
Bid1.37
Ask1.67
volume0
Intrest83
Strike
98
98
Last Price4.15Mar 03, 2025
Change
00%
Bid3.3
Ask4.25
volume0
Intrest243
Last Price1.21Mar 03, 2025
Change
00%
Bid1.03
Ask1.33
volume0
Intrest32
Strike
99
99
Last Price5.16Mar 03, 2025
Change
00%
Bid3.65
Ask5
volume0
Intrest267
Last Price0.97Mar 03, 2025
Change
00%
Bid0.95
Ask1.05
volume0
Intrest267
Strike
100
100
Last Price5.25Mar 03, 2025
Change
00%
Bid5.1
Ask5.9
volume0
Intrest1340
Last Price0.76Mar 03, 2025
Change
00%
Bid0.69
Ask0.84
volume0
Intrest205
Strike
101
101
Last Price6.05Mar 03, 2025
Change
00%
Bid5.55
Ask6.75
volume0
Intrest1400
Last Price0.55Mar 03, 2025
Change
00%
Bid0.51
Ask0.72
volume0
Intrest411
Strike
102
102
Last Price6.71Mar 03, 2025
Change
00%
Bid6.75
Ask7.3
volume0
Intrest592
Last Price0.41Mar 03, 2025
Change
00%
Bid0.37
Ask0.45
volume0
Intrest250
Strike
103
103
Last Price8.04Mar 03, 2025
Change
00%
Bid7
Ask8.15
volume0
Intrest184
Last Price0.35Mar 03, 2025
Change
00%
Bid0.29
Ask0.58
volume0
Intrest176
Strike
104
104
Last Price9.53Mar 03, 2025
Change
00%
Bid7.6
Ask9.05
volume0
Intrest586
Last Price0.23Mar 03, 2025
Change
00%
Bid0.21
Ask0.26
volume0
Intrest780
Strike
105
105
Last Price9.6Mar 03, 2025
Change
00%
Bid8.75
Ask10.25
volume0
Intrest209
Last Price0.17Mar 03, 2025
Change
00%
Bid0.15
Ask0.2
volume0
Intrest388
Strike
106
106
Last Price11.22Mar 03, 2025
Change
00%
Bid10.4
Ask11.1
volume0
Intrest645
Last Price0.16Mar 03, 2025
Change
00%
Bid0.11
Ask0.15
volume0
Intrest1024
Strike
107
107
Last Price11.34Mar 03, 2025
Change
00%
Bid11.3
Ask12.3
volume0
Intrest183
Last Price0.12Mar 03, 2025
Change
00%
Bid0.09
Ask0.13
volume0
Intrest628
Strike
108
108
Last Price9.95Mar 03, 2025
Change
00%
Bid12.3
Ask13.35
volume0
Intrest320
Last Price0.08Mar 03, 2025
Change
00%
Bid0.05
Ask0.26
volume0
Intrest458
Strike
109
109
Last Price11.13Mar 03, 2025
Change
00%
Bid12.35
Ask14.2
volume0
Intrest199
Last Price0.08Mar 03, 2025
Change
00%
Bid0.05
Ask0.08
volume0
Intrest677
Strike
110
110
Last Price13.71Mar 03, 2025
Change
00%
Bid14.3
Ask15.05
volume0
Intrest321
Last Price0.08Mar 03, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest954
Strike
111
111
Last Price15.35Mar 03, 2025
Change
00%
Bid15.25
Ask15.6
volume0
Intrest790
Last Price0.02Mar 03, 2025
Change
00%
Bid0.04
Ask0.08
volume0
Intrest487
Strike
112
112
Last Price17.2Mar 03, 2025
Change
00%
Bid16.25
Ask17.1
volume0
Intrest178
Last Price0.07Mar 03, 2025
Change
00%
Bid0.04
Ask0.11
volume0
Intrest327
Strike
113
113
Last Price15.46Mar 03, 2025
Change
00%
Bid16.5
Ask19.1
volume0
Intrest227
Last Price0.04Mar 03, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest6079
Strike
114
114
Last Price16.08Mar 03, 2025
Change
00%
Bid17.35
Ask19.1
volume0
Intrest158
Last Price0.01Mar 03, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest1402
Strike
115
115
Last Price17.1Mar 03, 2025
Change
00%
Bid18.35
Ask20.1
volume0
Intrest148
Last Price0.05Mar 03, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest1255
Strike
116
116
Last Price17.95Mar 03, 2025
Change
00%
Bid19.6
Ask21.25
volume0
Intrest119
Last Price0.02Mar 03, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest1883
Strike
117
117
Last Price22.33Mar 03, 2025
Change
00%
Bid21.2
Ask22.15
volume0
Intrest82
Last Price0.05Mar 03, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest206
Strike
118
118
Last Price23.33Mar 03, 2025
Change
00%
Bid22.25
Ask23.4
volume0
Intrest216
Last Price0.02Mar 03, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest242
Strike
119
119
Last Price23.12Mar 03, 2025
Change
00%
Bid22.5
Ask24.35
volume0
Intrest37
Last Price0.01Mar 03, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest2805
Strike
120
120
Last Price24.55Mar 03, 2025
Change
00%
Bid23.6
Ask25.3
volume0
Intrest63
Last Price0.01Mar 03, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest223
Strike
121
121
Last Price25.3Mar 03, 2025
Change
00%
Bid24.75
Ask26.05
volume0
Intrest103
Last Price0.03Mar 03, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest283
Strike
122
122
Last Price26.43Mar 03, 2025
Change
00%
Bid25.8
Ask26.95
volume0
Intrest31
Last Price0.03Mar 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest142
Strike
123
123
Last Price21.2Mar 03, 2025
Change
00%
Bid26.9
Ask28.4
volume0
Intrest3
Last Price0.02Mar 03, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest386
Strike
124
124
Last Price24.4Mar 03, 2025
Change
00%
Bid27.65
Ask29.7
volume0
Intrest8
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1592
Strike
125
125
Last Price23.45Feb 28, 2025
Change
00%
Bid28.45
Ask30.6
volume0
Intrest0
Last Price0.02Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest145
Strike
126
126
Last Price16.77Feb 27, 2025
Change
00%
Bid29.75
Ask31.55
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest151
Strike
127
127
Last Price25.31Feb 28, 2025
Change
00%
Bid30.75
Ask32.7
volume0
Intrest0
Last Price0.05Feb 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest84
Strike
128
128
Last Price27.99Feb 28, 2025
Change
00%
Bid31.55
Ask33.6
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest145
Strike
129
129
Last Price20.45Feb 27, 2025
Change
00%
Bid32.6
Ask34.6
volume0
Intrest2
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest649
Strike
130
130
Last Price28.95Feb 28, 2025
Change
00%
Bid33.8
Ask35.65
volume0
Intrest0
Last Price0.03Mar 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest75
Strike
131
131
Last Price-
Change
-
Bid34.5
Ask36.6
volume0
Intrest0
Last Price0.03Feb 28, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest80
Strike
132
132
Last Price-
Change
-
Bid35.85
Ask37.7
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest36
Strike
133
133
Last Price-
Change
-
Bid36.4
Ask38.6
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest15
Strike
134
134
Last Price-
Change
-
Bid37.7
Ask39.7
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest549
Strike
135
135
Last Price35.85Mar 03, 2025
Change
00%
Bid38.6
Ask40.65
volume0
Intrest0
Last Price0.03Feb 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest28
Strike
136
136
Last Price-
Change
-
Bid39.75
Ask41.4
volume0
Intrest0
Last Price0.41Feb 27, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest10
Strike
137
137
Last Price-
Change
-
Bid40.55
Ask42.8
volume0
Intrest0
Last Price0.1Feb 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Strike
138
138
Last Price-
Change
-
Bid41.45
Ask43.4
volume0
Intrest0
Last Price0.05Feb 28, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest16
Strike
139
139
Last Price-
Change
-
Bid42.5
Ask44.6
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2112
Strike
140
140
Last Price38.45Feb 28, 2025
Change
00%
Bid43.9
Ask45.25
volume0
Intrest19
Last Price0.22Feb 28, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest17
Strike
141
141
Last Price-
Change
-
Bid44.55
Ask46.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.97
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid45.7
Ask47.8
volume0
Intrest0
Last Price0.48Feb 26, 2025
Change
00%
Bid-
Ask0.98
volume0
Intrest2
Strike
143
143
Last Price-
Change
-
Bid46.55
Ask48.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid47.65
Ask49.5
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest220
Strike
145
145
Last Price27.08Feb 18, 2025
Change
00%
Bid48.25
Ask50.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.91
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid49.45
Ask51.6
volume0
Intrest0
Last Price0.75Feb 27, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest1
Strike
147
147
Last Price-
Change
-
Bid50.45
Ask52.65
volume0
Intrest0
Last Price0.13Feb 27, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest1
Strike
148
148
Last Price-
Change
-
Bid51.1
Ask53.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid52.1
Ask54.55
volume0
Intrest0
Last Price0.01Feb 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest184
Strike
150
150
Last Price-
Change
-
Bid53.2
Ask55.75
volume0
Intrest0
Last Price0.13Feb 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest79
Strike
155
155
Last Price-
Change
-
Bid58.7
Ask60.7
volume0
Intrest0
Last Price0.04Feb 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest34
Strike
160
160
Last Price-
Change
-
Bid63.4
Ask65.9
volume0
Intrest0
Last Price0.19Feb 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Strike
165
165
Last Price-
Change
-
Bid68.15
Ask70.8
volume0
Intrest0
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid73.75
Ask75.4
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest7
Strike
175
175
Last Price-
Change
-
Bid78.35
Ask80.55
volume0
Intrest0