Free Trial

Dell Technologies (DELL) Options Chain & Prices

→ If you have $2,500 bucks… check this out (From DTI) (Ad)
Free DELL Stock Alerts
$125.06
+0.15 (+0.12%)
(As of 04/26/2024 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
5/3/2024$101.00$0.009Put102842
(+0)		57.30%
(-1.39%)		-0.0030076
5/3/2024$101.00$24.320Call11 - 0
(+0)		57.33%
(-1.37%)		0.996921
5/3/2024$103.00$0.014Put1 - - 27
(+0)		55.41%
(-1.59%)		-0.0048581
5/3/2024$103.00$22.328Call2 - - 3
(+0)		55.41%
(-1.59%)		0.995051
5/3/2024$105.00$0.024Put41 - 116
(+2)		53.63%
(-1.80%)		-0.0079763
5/3/2024$106.00$0.031Put23111682
(-1)		52.79%
(-1.90%)		-0.0102446
5/3/2024$106.00$19.348Call12 - 579
(+74)		52.79%
(-1.90%)		0.989678
5/3/2024$107.00$0.041Put2 - 125
(+0)		51.99%
(-1.99%)		-0.0131672
5/3/2024$108.00$0.053Put1246112
(+7)		51.24%
(-2.08%)		-0.0169264
5/3/2024$108.00$17.372Call2 - - 16
(+0)		51.24%
(-2.09%)		0.9829981
5/3/2024$109.00$0.070Put1 - 1272
(+0)		50.53%
(-2.17%)		-0.0217361
5/3/2024$110.00$0.092Put3011 - 877
(+37)		49.87%
(-2.25%)		-0.02787412
5/3/2024$111.00$0.120Put157508286
(+3)		49.25%
(-2.32%)		-0.03563833
5/3/2024$112.00$0.158Put71499
(+0)		48.69%
(-2.39%)		-0.0454015
5/3/2024$112.00$13.481Call2 - - 7
(+0)		48.69%
(-2.40%)		0.9545631
5/3/2024$113.00$0.208Put6 - 178
(+1)		48.16%
(-2.47%)		-0.0579746
5/3/2024$114.00$0.269Put142 - 474
(+417)		47.72%
(-2.50%)		-0.0725045
5/3/2024$114.00$11.562Call3 - 134
(+0)		47.71%
(-2.52%)		0.9269843
5/3/2024$115.00$0.352Put1,177271,067192
(+6)		47.30%
(-2.17%)		-0.09132384
5/3/2024$115.00$10.675Call3511152
(-1)		47.32%
(-2.55%)		0.90935412
5/3/2024$116.00$0.450Put40079302160
(+51)		46.97%
(-2.58%)		-0.11248245
5/3/2024$116.00$9.778Call1 - 1102
(+4)		46.97%
(-2.59%)		0.8876061
5/3/2024$117.00$0.578Put114283
(+4)		46.68%
(-2.61%)		-0.1381847
5/3/2024$117.00$8.876Call106 - 66
(+34)		46.67%
(-2.62%)		0.8610643
5/3/2024$118.00$0.741Put1529021107
(-3)		46.87%
(-2.20%)		-0.16904540
5/3/2024$118.00$8.064Call2986145
(+3)		46.45%
(-2.63%)		0.8322069
5/3/2024$119.00$0.928Put1566103
(+13)		46.27%
(-2.63%)		-0.20197912
5/3/2024$119.00$7.258Call28324335
(+52)		46.27%
(-2.63%)		0.798328
5/3/2024$120.00$1.160Put40027359223
(+48)		46.96%
(-1.81%)		-0.23994782
5/3/2024$120.00$6.491Call30254189557
(+84)		46.14%
(-2.63%)		0.76045742
5/3/2024$121.00$1.437Put4317983
(+10)		46.07%
(-2.62%)		-0.28157227
5/3/2024$121.00$5.768Call592010582
(-46)		46.07%
(-2.62%)		0.71895418
5/3/2024$122.00$1.761Put21933150168
(+53)		46.05%
(-2.60%)		-0.3263233
5/3/2024$122.00$5.092Call3855493
(-5)		46.05%
(-2.60%)		0.67435715
5/3/2024$123.00$2.149Put36229307332
(+290)		46.08%
(-2.58%)		-0.37510134
5/3/2024$123.00$4.467Call6371517619
(+2)		46.08%
(-2.37%)		0.62737587
5/3/2024$124.00$2.562Put6467104
(+56)		46.15%
(-2.55%)		-0.42221221
5/3/2024$124.00$3.893Call68720311
(+25)		46.15%
(-2.55%)		0.57882726
5/3/2024$125.00$3.042Put22114216350
(+118)		46.26%
(-2.51%)		-0.47165658
5/3/2024$125.00$3.373Call8472462411450
(+473)		47.38%
(-1.40%)		0.529598140
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
5/3/2024$126.00$3.574Put2510324
(+9)		46.41%
(-2.47%)		-0.52090818
5/3/2024$126.00$2.904Call28291142642
(+428)		46.41%
(-2.47%)		0.48058663
5/3/2024$127.00$4.157Put158333
(+0)		46.59%
(-2.43%)		-0.56913711
5/3/2024$127.00$2.472Call38262183391
(+32)		47.91%
(-1.11%)		0.43096756
5/3/2024$128.00$4.789Put103627
(+21)		46.80%
(-2.39%)		-0.6156115
5/3/2024$128.00$2.118Call2309392169
(+11)		46.80%
(-3.27%)		0.38642266
5/3/2024$129.00$5.490Put2 - 118
(+12)		47.05%
(-2.34%)		-0.6612232
5/3/2024$129.00$1.794Call622113137
(+40)		47.04%
(-2.91%)		0.3426230
5/3/2024$130.00$6.187Put32 - 86
(+0)		47.30%
(-2.30%)		-0.7009912
5/3/2024$130.00$1.513Call35977122465
(+38)		48.23%
(-1.14%)		0.301652104
5/3/2024$131.00$1.271Call89107171
(+23)		48.56%
(+0.06%)		0.26384123
5/3/2024$132.00$7.740Put11 - 10
(-1)		47.89%
(-2.21%)		-0.7739521
5/3/2024$132.00$1.063Call1496131106
(+0)		47.89%
(-2.22%)		0.22935634
5/3/2024$133.00$8.593Put2 - - 6
(+0)		48.21%
(-2.16%)		-0.8065111
5/3/2024$133.00$0.879Call2,3006371,50066
(-21)		47.97%
(-2.41%)		0.19716195
5/3/2024$134.00$0.735Call61336128
(+1)		48.53%
(-2.14%)		0.17044415
5/3/2024$135.00$10.324Put5 - 535
(-1)		48.88%
(-2.08%)		-0.8594171
5/3/2024$135.00$0.609Call1778066193
(+4)		48.87%
(-2.10%)		0.14582840
5/3/2024$136.00$0.502Call861314
(+5)		48.99%
(-2.28%)		0.1242214
5/3/2024$137.00$0.414Call31 - 122
(-1)		49.57%
(-2.03%)		0.105383
5/3/2024$138.00$13.035Put22 - 2
(+1)		49.94%
(-1.99%)		-0.9164131
5/3/2024$139.00$0.279Call5 - 330
(+1)		50.30%
(-1.96%)		0.0750254
5/3/2024$140.00$0.226Call61811176
(-5)		50.69%
(-1.92%)		0.06257817
5/3/2024$141.00$0.187Call1 - - 80
(+1)		51.04%
(-1.91%)		0.052761
5/3/2024$142.00$0.152Call1414 - 6
(+1)		51.42%
(-1.88%)		0.0440727
5/3/2024$145.00$0.082Call15 - 1531
(+5)		52.54%
(-1.82%)		0.0253583
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 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
4 Cryptos BETTER than Bitcoin
True Market Insiders