Free Trial

Dell Technologies (DELL) Options Chain & Prices

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free DELL Stock Alerts
$165.90
+5.72 (+3.57%)
(As of 03:34 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

DELL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$132.00$0.491Put6752249
(+71)		91.58%
(+8.04%)		-0.05531527
5/31/2024$132.00$28.965Call1 - - 41
(+1)		91.58%
(+8.04%)		0.9446821
5/31/2024$133.00$0.556Put2411424277
(+27)		91.23%
(+7.74%)		-0.06158434
5/31/2024$133.00$28.031Call33 - 57
(-35)		91.23%
(+7.74%)		0.9384142
5/31/2024$134.00$0.629Put4542135
(+76)		91.80%
(+8.30%)		-0.06853617
5/31/2024$134.00$27.106Call2 - 145
(-5)		90.95%
(+7.44%)		0.9314642
5/31/2024$135.00$0.713Put70830167700
(-8)		90.74%
(+6.51%)		-0.076225121
5/31/2024$135.00$26.191Call6071383
(-1)		90.74%
(+7.15%)		0.92377912
5/31/2024$136.00$0.809Put81163103
(+3)		90.61%
(+6.88%)		-0.08468118
5/31/2024$137.00$0.917Put2021214211
(+3)		90.56%
(+6.61%)		-0.09393738
5/31/2024$137.00$24.396Call3 - 148
(+1)		90.56%
(+6.61%)		0.9060693
5/31/2024$138.00$1.039Put2136620168
(+31)		90.58%
(+6.37%)		-0.10403158
5/31/2024$138.00$23.520Call13 - - 104
(+0)		90.58%
(+6.37%)		0.8959813
5/31/2024$139.00$1.176Put1502228168
(-10)		91.50%
(+6.98%)		-0.11496262
5/31/2024$139.00$22.658Call1 - 111
(-2)		90.68%
(+6.15%)		0.8850561
5/31/2024$140.00$1.330Put1,359741140701
(+462)		90.83%
(+5.40%)		-0.126722275
5/31/2024$140.00$21.813Call1128257
(-27)		90.84%
(+5.97%)		0.87337
5/31/2024$141.00$1.501Put76224192
(+149)		91.06%
(+5.02%)		-0.13930930
5/31/2024$141.00$20.985Call15 - 354
(-1)		91.06%
(+5.83%)		0.8607215
5/31/2024$142.00$1.691Put1342855235
(+62)		91.33%
(+4.71%)		-0.1526836
5/31/2024$142.00$20.176Call22 - 102
(+27)		91.33%
(+5.72%)		0.8473612
5/31/2024$143.00$1.899Put1641512156
(+108)		91.65%
(+5.65%)		-0.16678137
5/31/2024$143.00$19.385Call13 - 828
(+1)		91.65%
(+5.65%)		0.8332716
5/31/2024$144.00$2.127Put1362716301
(+229)		92.00%
(+5.62%)		-0.18157239
5/31/2024$144.00$18.614Call6 - - 82
(-8)		91.01%
(+4.62%)		0.8184924
5/31/2024$145.00$2.374Put735191229908
(+668)		93.10%
(+4.31%)		-0.196985242
5/31/2024$145.00$17.862Call1381240642
(-43)		92.38%
(+5.62%)		0.80309336
5/31/2024$146.00$2.643Put1481127432
(+21)		94.23%
(+7.11%)		-0.21306960
5/31/2024$146.00$17.130Call28 - 1136
(-23)		92.78%
(+5.65%)		0.7871516
5/31/2024$147.00$2.928Put47716275431
(+86)		93.18%
(+5.70%)		-0.22940174
5/31/2024$147.00$16.418Call471616289
(-1)		93.18%
(+5.71%)		0.77071426
5/31/2024$148.00$3.234Put1352939225
(+79)		93.49%
(+4.66%)		-0.24628758
5/31/2024$148.00$15.725Call68710198
(-24)		93.59%
(+5.78%)		0.75384623
5/31/2024$149.00$3.562Put1393130274
(+136)		93.98%
(+5.87%)		-0.26366746
5/31/2024$149.00$15.051Call44 - 26217
(-37)		93.98%
(+5.87%)		0.73662222
5/31/2024$150.00$3.905Put2,3188966911437
(+975)		94.90%
(+5.84%)		-0.281089440
5/31/2024$150.00$14.397Call7952841611318
(+460)		95.47%
(+5.20%)		0.719089151
5/31/2024$152.50$4.850Put601295102271
(+139)		95.28%
(+4.74%)		-0.326019157
5/31/2024$152.50$12.845Call1193050406
(+262)		95.29%
(+5.27%)		0.67422557
5/31/2024$155.00$5.913Put1,829401567404
(+243)		90.24%
(+0.66%)		-0.371864307
This TSLA short trade is on a nine win hot streak (Ad)

Most Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.

But I can promise that you’ll see all the details for yourself here.
5/31/2024$155.00$11.410Call1,0114992992492
(+1369)		96.15%
(+4.14%)		0.628456227
5/31/2024$157.50$7.090Put35212170164
(+133)		96.79%
(+6.80%)		-0.41801132
5/31/2024$157.50$10.088Call2738478241
(+181)		97.31%
(+7.32%)		0.582394122
5/31/2024$160.00$8.379Put2,2515987891317
(+1281)		99.90%
(+9.56%)		-0.463925460
5/31/2024$160.00$8.879Call4,1551,7681,2411670
(+532)		99.47%
(+5.83%)		0.536576680
5/31/2024$162.50$9.778Put66531223149
(+42)		97.94%
(+7.31%)		-0.509096195
5/31/2024$162.50$7.783Call1,321632410208
(+144)		97.94%
(+7.31%)		0.491666313
5/31/2024$165.00$11.287Put92046430019
(+14)		101.01%
(+10.14%)		-0.553223256
5/31/2024$165.00$6.788Call4,0531,2261,1722017
(+1518)		100.76%
(+7.20%)		0.447806730
5/31/2024$167.50$12.894Put250198452
(+2)		101.69%
(+10.62%)		-0.59558646
5/31/2024$167.50$5.895Call578237116176
(+82)		100.63%
(+9.56%)		0.405563170
5/31/2024$170.00$14.597Put14563274
(+3)		99.25%
(+7.99%)		-0.63597836
5/31/2024$170.00$5.095Call2,7121,1348201085
(+145)		102.48%
(+14.06%)		0.365156632
5/31/2024$172.50$16.392Put6126
(+6)		99.64%
(+8.19%)		-0.6741256
5/31/2024$172.50$4.391Call35915112029
(+20)		101.20%
(+9.75%)		0.327285101
5/31/2024$175.00$18.271Put6149821
(+21)		100.02%
(+8.37%)		-0.70978411
5/31/2024$175.00$3.770Call1,7993219931010
(+638)		101.77%
(+10.13%)		0.291765401
5/31/2024$177.50$20.228Put6155
(+5)		100.40%
(+8.55%)		-0.7428352
5/31/2024$177.50$3.225Call36822411974
(+37)		100.40%
(+8.55%)		0.2588672
5/31/2024$180.00$22.256Put222110
(+0)		100.80%
(+8.70%)		-0.7731766
5/31/2024$180.00$2.750Call3,2441,740787604
(+349)		104.10%
(+12.01%)		0.228562424
5/31/2024$182.50$2.340Call213207622
(+11)		101.21%
(+8.84%)		0.20108846
5/31/2024$185.00$1.990Call535243127122
(+29)		101.64%
(+8.94%)		0.176392170
5/31/2024$187.50$28.698Put1 - 11
(+1)		102.10%
(+9.02%)		-0.8481591
5/31/2024$187.50$1.688Call75221643
(+33)		105.91%
(+12.83%)		0.15416941
5/31/2024$190.00$30.943Put9450
(+0)		102.59%
(+9.05%)		-0.8680773
5/31/2024$190.00$1.430Call581133137234
(+221)		103.52%
(+9.98%)		0.134414213
5/31/2024$192.50$33.228Put1 - - 0
(+0)		103.13%
(+9.04%)		-0.8857041
5/31/2024$192.50$1.211Call7217926
(+25)		103.13%
(+9.04%)		0.11688736
5/31/2024$195.00$1.027Call31456164163
(+71)		104.23%
(+9.50%)		0.10158356
5/31/2024$197.50$0.872Call4218819
(+18)		104.33%
(+8.85%)		0.08827436
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:DELL) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
WARNING about the death of the U.S. dollar…
Colonial Metals