Free Trial

Dell Technologies (DELL) Options Chain & Prices

→ Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning (From American Hartford Gold Group) (Ad)
Free DELL Stock Alerts
$134.99
+2.22 (+1.67%)
(As of 09:09 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

DELL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$109.00$0.025Put10 - 1035
(+0)		59.33%
(-6.05%)		-0.0071731
5/17/2024$110.00$0.075Put12650292078
(-5)		65.84%
(+5.74%)		-0.01729619
5/17/2024$111.00$0.150Put2 - - 36
(+0)		70.64%
(+10.47%)		-0.0297122
5/17/2024$112.00$0.075Put2 - - 237
(+0)		60.40%
(-4.45%)		-0.0187061
5/17/2024$112.00$21.037Call174865
(+60)		60.45%
(-4.39%)		0.98124813
5/17/2024$113.00$0.150Put4 - - 711
(+0)		64.67%
(-7.34%)		-0.0321691
5/17/2024$114.00$0.149Put26 - 1404
(-1)		61.65%
(+11.75%)		-0.0333629
5/17/2024$115.00$0.075Put49431688
(+0)		52.37%
(+5.00%)		-0.02127319
5/17/2024$115.00$18.015Call17116762
(-4)		52.32%
(+4.94%)		0.9786334
5/17/2024$116.00$0.176Put2 - - 577
(-1)		57.58%
(+0.44%)		-0.0409372
5/17/2024$117.00$0.125Put3 - - 1240
(-2)		51.19%
(-0.65%)		-0.0337792
5/17/2024$119.00$0.173Put22 - 12357
(+1)		43.69%
(+1.38%)		-0.0469778
5/17/2024$120.00$0.100Put6404111892091
(+15)		40.95%
(-1.02%)		-0.03400857
5/17/2024$120.00$13.045Call231461652
(-23)		40.95%
(-1.02%)		0.96596215
5/17/2024$121.00$0.125Put28610216224
(+46)		38.21%
(-2.95%)		-0.04222135
5/17/2024$121.00$12.071Call4 - - 63
(+0)		39.81%
(-1.34%)		0.9577671
5/17/2024$122.00$0.150Put1765166300
(+114)		38.32%
(-1.61%)		-0.05092111
5/17/2024$122.00$11.097Call31 - 56
(+0)		38.32%
(-1.61%)		0.9490933
5/17/2024$123.00$0.200Put23718136504
(+8)		37.70%
(-2.09%)		-0.06598234
5/17/2024$123.00$10.149Call6 - 2143
(+0)		37.70%
(-2.09%)		0.9340612
5/17/2024$124.00$0.250Put775312380
(+1)		37.02%
(-3.19%)		-0.08167725
5/17/2024$124.00$9.199Call1611 - 147
(+0)		36.52%
(-3.69%)		0.9184073
5/17/2024$125.00$0.325Put47782472009
(-29)		35.33%
(-4.62%)		-0.10313654
5/17/2024$125.00$8.275Call9914544703074
(+21)		35.71%
(-4.26%)		0.89683583
5/17/2024$126.00$0.425Put1691062213
(-21)		35.02%
(-3.72%)		-0.13067326
5/17/2024$126.00$7.377Call6 - 1171
(+1)		35.02%
(-4.52%)		0.8695612
5/17/2024$127.00$0.576Put631222201
(+58)		34.83%
(-4.51%)		-0.16699419
5/17/2024$127.00$6.553Call71854781
(+482)		34.92%
(-2.39%)		0.8337668
5/17/2024$128.00$0.774Put782124138
(+22)		34.89%
(-3.62%)		-0.20984535
5/17/2024$128.00$5.727Call746121091
(+53)		34.80%
(-4.53%)		0.79008717
5/17/2024$129.00$1.004Put18211223111
(+14)		34.49%
(-4.28%)		-0.25792442
5/17/2024$129.00$4.980Call40182185
(-1)		34.56%
(-4.78%)		0.74365118
5/17/2024$130.00$1.302Put22023134491
(-10)		34.58%
(-4.10%)		-0.3114955
5/17/2024$130.00$4.253Call1,5012653593805
(-47)		34.42%
(-5.06%)		0.688793257
5/17/2024$131.00$1.678Put1594467148
(+26)		34.71%
(-4.67%)		-0.37171745
5/17/2024$131.00$3.631Call1595427472
(+54)		34.71%
(-5.21%)		0.6295455
5/17/2024$132.00$2.080Put51260104212
(+113)		34.65%
(-4.35%)		-0.4322879
5/17/2024$132.00$3.032Call25010357292
(+70)		34.46%
(-4.53%)		0.56933289
5/17/2024$133.00$2.561Put90310974012
(+4)		34.88%
(-4.17%)		-0.49324670
5/17/2024$133.00$2.531Call30197122178
(+76)		35.14%
(-5.50%)		0.50722388
Trump is sounding the alarm (Ad)

Europe is one of the latest to release a central bank digital currency and along with it, new cash rules. Christine Lagarde, President of the European Central Bank, shared "Now we have in Europe this threshold, above 1,000 euros you cannot pay cash… if you get caught you are fined or you are going to jail". Are you prepared?

Click here to get your complimentary retirement guide!
5/17/2024$134.00$3.141Put75362128
(+26)		34.93%
(-4.28%)		-0.5562519
5/17/2024$134.00$2.091Call1767560415
(+106)		35.13%
(-4.18%)		0.44621255
5/17/2024$135.00$3.751Put79183657
(+4)		35.00%
(-4.49%)		-0.61592829
5/17/2024$135.00$1.699Call1,0825283633427
(-370)		35.45%
(-4.22%)		0.387051143
5/17/2024$136.00$4.456Put14 - 25
(+0)		35.62%
(-3.91%)		-0.6696537
5/17/2024$136.00$1.402Call1882752145
(+60)		35.62%
(-3.91%)		0.33381156
5/17/2024$137.00$5.205Put7120
(+0)		36.21%
(-3.11%)		-0.7184777
5/17/2024$137.00$1.152Call68142537
(+22)		36.10%
(-3.22%)		0.28632736
5/17/2024$138.00$0.900Call278629312
(+0)		36.33%
(-3.28%)		0.23802934
5/17/2024$139.00$0.700Call1731172747
(+21)		36.04%
(-4.06%)		0.19657427
5/17/2024$140.00$0.551Call509125992632
(-50)		37.18%
(-3.02%)		0.16138395
5/17/2024$141.00$8.521Put5 - 20
(+0)		37.22%-0.8717142
5/17/2024$141.00$0.449Call412 - 0
(+0)		37.22%0.13478510
5/17/2024$142.00$0.326Call8 - - 0
(+0)		36.80%0.1046953
5/17/2024$143.00$0.251Call92 - 0
(+0)		37.05%0.0839866
5/17/2024$144.00$0.175Call3221541
(+41)		36.77%
(-4.93%)		0.0625799
5/17/2024$145.00$0.175Call82681942
(-1)		39.13%
(-3.35%)		0.0592326
5/17/2024$146.00$0.151Call7 - - 0
(+0)		40.26%0.0510251
5/17/2024$149.00$0.150Call3 - - 0
(+0)		47.12%0.0444751
5/17/2024$150.00$0.075Call40 - 222226
(-4)		43.86%
(-0.78%)		0.02601211
5/17/2024$155.00$0.076Call8 - 2301
(-1)		53.66%
(-7.16%)		0.0219847
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 5/13/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
This 1 Biotech Stock has been shocking the markets
Huge Alerts
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity