Free Trial

Dell Technologies (DELL) Options Chain & Prices

→ Time is Running Out - June 25th Deadline Approaching! (From Paradigm Press) (Ad)
Free DELL Stock Alerts
$129.99
-3.97 (-2.96%)
(As of 06/7/2024 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
6/14/2024$105.00$0.025Put2 - - 64
(-5)		63.82%
(+0.11%)		-0.0067932
6/14/2024$107.00$0.032Put132 - 45
(-5)		60.55%
(-0.48%)		-0.0089346
6/14/2024$108.00$0.036Put2 - - 180
(-10)		59.04%
(-0.70%)		-0.0102491
6/14/2024$109.00$0.042Put34 - 2466
(+0)		58.37%
(-0.10%)		-0.01194610
6/14/2024$109.00$21.239Call1 - 11
(+0)		57.51%
(-0.97%)		0.9884051
6/14/2024$110.00$0.048Put8924 - 267
(+6)		56.02%
(-1.23%)		-0.01385817
6/14/2024$110.00$20.246Call2781812
(+0)		56.02%
(-1.23%)		0.98644116
6/14/2024$111.00$0.056Put5 - 542
(+4)		54.58%
(-1.48%)		-0.0162651
6/14/2024$111.00$19.256Call22 - 0
(+0)		54.58%
(-1.48%)		0.9840441
6/14/2024$112.00$0.066Put231210514
(+499)		50.35%
(-4.58%)		-0.0192384
6/14/2024$113.00$0.080Put127 - 43
(+4)		51.84%
(-2.01%)		-0.0230574
6/14/2024$114.00$0.096Put6223024
(+2)		50.61%
(-2.22%)		-0.02771511
6/14/2024$115.00$0.117Put84596146
(-1)		49.48%
(-2.41%)		-0.03357831
6/14/2024$115.00$15.295Call2 - 21
(+0)		49.49%
(-2.40%)		0.9669161
6/14/2024$116.00$0.143Put86365138
(-1)		48.50%
(-2.53%)		-0.04074817
6/14/2024$117.00$0.181Put5465063138
(+1)		47.59%
(-2.68%)		-0.05054124
6/14/2024$117.00$13.385Call2571445
(+45)		47.62%
(-2.65%)		0.95035821
6/14/2024$118.00$0.230Put1474352355
(+76)		46.86%
(-2.74%)		-0.06264527
6/14/2024$119.00$0.294Put140161863
(+16)		45.88%
(-3.17%)		-0.07784336
6/14/2024$119.00$11.498Call11 - 5
(+0)		46.31%
(-2.74%)		0.9234911
6/14/2024$120.00$0.375Put1,6255902225126
(+45)		46.30%
(-2.31%)		-0.095904167
6/14/2024$120.00$10.559Call464120
(+2)		45.88%
(-2.73%)		0.9044849
6/14/2024$121.00$0.485Put61825779119
(+33)		45.58%
(-2.58%)		-0.119156
6/14/2024$121.00$9.668Call3216
(+1)		45.58%
(-2.71%)		0.8819613
6/14/2024$122.00$0.618Put724209392175
(+44)		45.35%
(-2.69%)		-0.14514999
6/14/2024$122.00$8.804Call8 - 45
(+1)		45.35%
(-2.69%)		0.8554546
6/14/2024$123.00$0.788Put1,2771,00670148
(+15)		43.59%
(-4.78%)		-0.176534155
6/14/2024$123.00$7.992Call256 - 57
(+16)		45.16%
(-2.70%)		0.8257559
6/14/2024$124.00$0.989Put3303535290
(+14)		44.76%
(-2.95%)		-0.21117372
6/14/2024$124.00$7.171Call81317
(+5)		44.97%
(-2.74%)		0.7907018
6/14/2024$125.00$1.228Put3,7912,2814831469
(+510)		44.35%
(-3.23%)		-0.24948391
6/14/2024$125.00$6.409Call281137115135
(+7)		44.80%
(-2.78%)		0.75275957
6/14/2024$126.00$1.507Put554185196643
(+332)		44.64%
(-2.80%)		-0.291202121
6/14/2024$126.00$5.688Call2821575338
(+0)		44.64%
(-2.80%)		0.7113982
6/14/2024$127.00$1.834Put52815380516
(+202)		44.52%
(-2.78%)		-0.33612178
6/14/2024$127.00$5.030Call3023479
(+16)		44.52%
(-2.78%)		0.6680814
6/14/2024$128.00$2.203Put49113767545
(+180)		43.95%
(-3.19%)		-0.382328233
6/14/2024$128.00$4.388Call2788413218
(+3)		44.44%
(-2.70%)		0.62008982
6/14/2024$129.00$2.632Put2,4151,807125307
(+96)		44.81%
(-2.18%)		-0.431317286
6/14/2024$129.00$3.830Call49824315063
(+2)		44.44%
(-2.56%)		0.572759110
After Conviction, More Bad News for Trump (Ad)

As a former advisor to the CIA, the Pentagon and the White House… I feel it’s my duty to warn you about this coming election meltdown.

Click here to see the details because this coming election meltdown could trigger…
6/14/2024$130.00$3.116Put1,6873463821161
(+168)		44.49%
(-2.37%)		-0.481104431
6/14/2024$130.00$3.299Call2,2576251,275273
(+20)		44.55%
(-2.32%)		0.522277426
6/14/2024$131.00$3.655Put1,007287355271
(+124)		45.10%
(-1.75%)		-0.530718250
6/14/2024$131.00$2.846Call647192280201
(+26)		45.81%
(-0.96%)		0.474457216
6/14/2024$132.00$4.246Put2,687262481321
(+1142)		44.77%
(-1.94%)		-0.579172143
6/14/2024$132.00$2.434Call2,5626121,116606
(+226)		44.50%
(-2.22%)		0.426524289
6/14/2024$133.00$4.887Put549961071523
(+142)		44.99%
(-1.72%)		-0.62572118
6/14/2024$133.00$2.061Call796386253524
(+214)		45.15%
(-1.00%)		0.379337267
6/14/2024$134.00$5.575Put16535381266
(+18)		45.24%
(-1.50%)		-0.66975959
6/14/2024$134.00$1.753Call1,401498613607
(+260)		45.24%
(-1.72%)		0.33695266
6/14/2024$135.00$6.306Put310101121115
(+130)		45.29%
(-1.51%)		-0.71077588
6/14/2024$135.00$1.471Call3,7991,3841,4512961
(+964)		45.64%
(-1.66%)		0.295391845
6/14/2024$136.00$7.076Put50116302
(-6)		45.84%
(-1.06%)		-0.74846915
6/14/2024$136.00$1.236Call483185172872
(+261)		45.84%
(-1.14%)		0.258198162
6/14/2024$137.00$7.881Put572812244
(+11)		46.18%
(-0.84%)		-0.78264619
6/14/2024$137.00$1.041Call53740367913
(+133)		46.18%
(-0.84%)		0.225311138
6/14/2024$138.00$8.716Put2324503
(-4)		46.57%
(-0.63%)		-0.81327116
6/14/2024$138.00$0.866Call3063971977
(+103)		46.95%
(-0.25%)		0.194252112
6/14/2024$139.00$9.602Put6371234
(+0)		47.01%
(-0.40%)		-0.84101325
6/14/2024$139.00$0.724Call549213254769
(+122)		47.01%
(-0.96%)		0.167507147
6/14/2024$140.00$10.489Put3341656694
(+21)		47.48%
(-0.18%)		-0.86461166
6/14/2024$140.00$0.608Call5,3711,4182,6144331
(+1015)		47.50%
(-0.32%)		0.144669914
6/14/2024$141.00$11.398Put14 - 1137
(+3)		48.01%
(+0.05%)		-0.8849647
6/14/2024$141.00$0.507Call21622139218
(+34)		48.86%
(+0.90%)		0.12381468
6/14/2024$142.00$12.300Put85 - 5166
(+2)		48.58%
(+0.27%)		-0.90192912
6/14/2024$142.00$0.429Call1,236686388634
(-30)		48.58%
(+0.27%)		0.106867129
6/14/2024$143.00$13.263Put25 - - 103
(+2)		49.25%
(+0.54%)		-0.9170265
6/14/2024$143.00$0.362Call2414025377
(+51)		51.66%
(+2.95%)		0.09205357
6/14/2024$144.00$14.191Put3 - - 40
(+11)		49.97%
(+0.79%)		-0.9290493
6/14/2024$144.00$0.306Call1062622365
(+16)		50.00%
(+1.23%)		0.07907331
6/14/2024$145.00$15.153Put96 - - 269
(+16)		50.78%
(+1.09%)		-0.93921722
6/14/2024$145.00$0.265Call1,4199542621382
(+416)		52.43%
(+2.74%)		0.069148180
6/14/2024$146.00$16.123Put23 - - 31
(+11)		51.68%
(+1.41%)		-0.9476853
6/14/2024$146.00$0.229Call107623286
(+2)		51.72%
(+0.92%)		0.06012319
6/14/2024$147.00$0.201Call5525345
(+210)		52.70%
(+1.80%)		0.05314
6/14/2024$148.00$18.080Put5 - 157
(+9)		53.72%
(+4.22%)		-0.9602123
6/14/2024$148.00$0.179Call1142276170
(+31)		53.72%
(+2.12%)		0.04734724
6/14/2024$149.00$19.089Put142 - 30
(+3)		54.89%
(+2.54%)		-0.964986
6/14/2024$149.00$0.161Call841250266
(+12)		54.85%
(+2.51%)		0.04241719
6/14/2024$150.00$20.053Put246322221
(+16)		56.05%
(+2.91%)		-0.96870916
6/14/2024$150.00$0.145Call5711461862053
(+14)		56.32%
(+3.93%)		0.038148133
6/14/2024$152.50$22.556Put7 - - 50
(-4)		59.31%
(+3.95%)		-0.975653
6/14/2024$152.50$0.119Call552213172
(+9)		59.34%
(+5.84%)		0.03059523
6/14/2024$155.00$25.043Put10 - - 119
(+1)		62.72%
(+4.89%)		-0.9802324
6/14/2024$155.00$0.102Call59733697
(-20)		62.75%
(+5.67%)		0.02545721
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 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored