Free Trial

Dell Technologies (DELL) Options Chain & Prices

→ Please, take this warning seriously today (From Chaikin Analytics) (Ad)
Free DELL Stock Alerts
$131.83
+0.19 (+0.14%)
(As of 06/12/2024 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$109.00$0.022Put1 - 187
(+2)		104.80%
(+26.88%)		-0.0066331
6/14/2024$109.00$22.907Call1 - 12
(+0)		104.80%
(+26.97%)		0.9934631
6/14/2024$110.00$0.024Put2 - - 328
(-5)		101.47%
(+26.12%)		-0.0074552
6/14/2024$111.00$0.026Put1 - 147
(+0)		98.14%
(+25.16%)		-0.0084061
6/14/2024$114.00$0.036Put2 - - 77
(+0)		88.20%
(+22.51%)		-0.0123412
6/14/2024$114.00$17.925Call6 - 66
(+0)		88.20%
(+22.51%)		0.9877591
6/14/2024$115.00$0.041Put821163
(-1)		84.90%
(+21.59%)		-0.0141494
6/14/2024$117.00$0.052Put137 - 136581
(+0)		78.32%
(+19.68%)		-0.01890319
6/14/2024$117.00$14.942Call11 - 55
(-2)		78.32%
(+19.78%)		0.9811941
6/14/2024$118.00$0.059Put23 - 19389
(+0)		75.04%
(+18.68%)		-0.0220467
6/14/2024$119.00$0.068Put1 - 1689
(+21)		71.77%
(+17.62%)		-0.0258991
6/14/2024$119.00$12.960Call1 - 16
(+0)		71.77%
(+17.71%)		0.9742041
6/14/2024$120.00$0.079Put5,0751,6603785705
(-14)		68.51%
(+17.54%)		-0.03067163
6/14/2024$120.00$11.971Call4 - - 45
(+0)		68.51%
(+16.50%)		0.9694334
6/14/2024$121.00$0.092Put121 - - 741
(+73)		65.28%
(+15.29%)		-0.0366679
6/14/2024$122.00$0.110Put47 - 8836
(-29)		58.57%
(+10.44%)		-0.04434313
6/14/2024$122.00$10.003Call1111 - 11
(-3)		62.11%
(+13.98%)		0.9557744
6/14/2024$123.00$0.132Put4923141228
(-6)		59.02%
(+12.53%)		-0.05438410
6/14/2024$124.00$0.163Put54381134
(+109)		56.09%
(+10.92%)		-0.06785123
6/14/2024$125.00$0.207Put4931051542425
(-87)		49.24%
(+5.02%)		-0.0863493
6/14/2024$125.00$7.102Call1408536334
(-21)		53.40%
(+9.17%)		0.9138429
6/14/2024$126.00$0.272Put1061943891
(+226)		51.05%
(+7.38%)		-0.11210137
6/14/2024$127.00$0.369Put1,3766614532548
(+145)		49.15%
(+5.46%)		-0.147878193
6/14/2024$127.00$5.265Call88 - 108
(+1)		49.15%
(+5.72%)		0.8525142
6/14/2024$128.00$0.513Put1,0155281011762
(+488)		46.84%
(+3.47%)		-0.196276147
6/14/2024$128.00$4.410Call1748437220
(+0)		47.75%
(+4.38%)		0.80435433
6/14/2024$129.00$0.723Put8592593062050
(-220)		47.25%
(+3.88%)		-0.2586324
6/14/2024$129.00$3.620Call945326391
(+12)		46.87%
(+3.50%)		0.74244634
6/14/2024$130.00$1.015Put1,6426714232874
(+221)		47.52%
(+4.60%)		-0.333641341
6/14/2024$130.00$2.911Call1,2464507051937
(+1)		46.44%
(+3.05%)		0.668063180
6/14/2024$131.00$1.400Put1,437446713737
(+34)		44.16%
(+0.74%)		-0.417584210
6/14/2024$131.00$2.294Call1,522595737513
(+8)		46.36%
(+2.94%)		0.584982265
6/14/2024$132.00$1.881Put3451251412792
(+132)		46.63%
(+3.14%)		-0.505177109
6/14/2024$132.00$1.773Call2,4731,1279171776
(+207)		44.14%
(+0.89%)		0.498387416
6/14/2024$133.00$2.458Put244851161288
(-603)		46.92%
(+3.62%)		-0.59104262
6/14/2024$133.00$1.347Call2,6108851,2521336
(+97)		46.99%
(+3.18%)		0.413575452
6/14/2024$134.00$3.123Put611491816
(-4)		48.65%
(+4.83%)		-0.67062432
6/14/2024$134.00$1.008Call6,3262,4011,0241226
(+150)		49.09%
(+5.36%)		0.335041511
6/14/2024$135.00$3.867Put512241444
(-202)		48.18%
(+4.07%)		-0.74056928
6/14/2024$135.00$0.746Call3,0749591,2324946
(+540)		48.98%
(+6.10%)		0.265916473
Buy this small stock before coming AI Tidal Wave (Ad)

The internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.

Get the name and ticker symbol for free - just click here.
6/14/2024$136.00$4.675Put2742334
(-2)		49.06%
(+4.58%)		-0.7993018
6/14/2024$136.00$0.549Call7752183351031
(-100)		49.06%
(+4.90%)		0.207753164
6/14/2024$137.00$5.536Put42 - 262
(-6)		50.12%
(+5.12%)		-0.8467034
6/14/2024$137.00$0.404Call8124111061224
(+103)		49.68%
(+4.66%)		0.160679143
6/14/2024$138.00$6.437Put105103 - 513
(+5)		51.36%
(+5.68%)		-0.8837699
6/14/2024$138.00$0.299Call3,3842,2152311504
(+132)		53.19%
(+7.52%)		0.12382212
6/14/2024$139.00$7.367Put1422258
(-10)		52.81%
(+6.24%)		-0.9120016
6/14/2024$139.00$0.225Call405572521707
(+94)		51.13%
(+4.90%)		0.09576388
6/14/2024$140.00$8.320Put1511763
(-105)		54.51%
(+6.79%)		-0.93278510
6/14/2024$140.00$0.172Call1,9934928535454
(-36)		56.60%
(+8.81%)		0.074917316
6/14/2024$141.00$9.289Put4 - - 146
(+0)		56.49%
(+7.31%)		-0.947784
6/14/2024$141.00$0.137Call30471159521
(+73)		56.49%
(+7.52%)		0.05974856
6/14/2024$142.00$0.112Call582321684
(+450)		58.77%
(+6.54%)		0.04887125
6/14/2024$143.00$11.254Put2 - - 73
(+11)		61.34%
(+8.34%)		-0.965992
6/14/2024$143.00$0.096Call38129498
(-15)		61.34%
(+8.34%)		0.04110710
6/14/2024$144.00$12.245Put3 - - 40
(+0)		64.15%
(+8.77%)		-0.9712322
6/14/2024$144.00$0.084Call1,042 - 982535
(-1)		58.98%
(+3.70%)		0.03552876
6/14/2024$145.00$13.239Put455 - 304
(-11)		73.41%
(+15.58%)		-0.97505823
6/14/2024$145.00$0.077Call1,6491621,3281847
(+100)		67.16%
(+9.33%)		0.031429113
6/14/2024$146.00$14.235Put27 - - 49
(-2)		70.28%
(+9.93%)		-0.9779115
6/14/2024$146.00$0.071Call8074173733
(+1)		70.28%
(+10.06%)		0.02830532
6/14/2024$147.00$15.232Put111 - 22
(-4)		73.46%
(+10.55%)		-0.9800575
6/14/2024$147.00$0.067Call24 - 21430
(+5)		73.46%
(+10.68%)		0.0258294
6/14/2024$148.00$16.229Put12 - 424
(-35)		76.65%
(+11.32%)		-0.9818214
6/14/2024$148.00$0.063Call31 - 414
(+0)		76.65%
(+11.32%)		0.0237883
6/14/2024$149.00$17.227Put8 - - 36
(-6)		79.81%
(+11.96%)		-0.9833173
6/14/2024$149.00$0.060Call13 - 3281
(-7)		79.81%
(+11.84%)		0.0220452
6/14/2024$150.00$18.225Put1787 - 281
(-107)		82.94%
(+12.49%)		-0.9846298
6/14/2024$150.00$0.058Call5213 - 2288
(-6)		82.94%
(+12.61%)		0.02051817
6/14/2024$152.50$20.721Put1 - 124
(-13)		90.49%
(+14.21%)		-0.987341
6/14/2024$152.50$0.052Call10 - - 666
(+19)		90.49%
(+14.21%)		0.0173463
6/14/2024$155.00$23.218Put11 - 22
(-1)		97.65%
(+15.77%)		-0.9894531
6/14/2024$155.00$0.047Call49 - - 690
(-1)		97.65%
(+15.77%)		0.0148111
6/14/2024$157.50$0.042Call11 - 8450
(-2)		104.40%
(+17.27%)		0.0127052
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 6/13/2024 by MarketBeat.com Staff

From Our Partners
Estee Lauder, MAC, and other beauty brands are raving about this emerging NYSE AI company
A Little-known NYSE Company is Empowering the Beauty Industry with Innovative AI and AR Tools.
Financial Markets Daily | 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
Please, take this warning seriously today
Wall Street Legend Warns "Mass Bank Run" is Coming Man who predicted 2023 bank run warns it could soon get ...
Chaikin Analytics | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
The Worst is Yet to Come…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepar...
Porter & Company | Sponsored