Free Trial

Dell Technologies (DELL) Options Chain & Prices

→ Elon Musk Secret Crypto Plot Exposed (From Crypto 101 Media) (Ad)
Free DELL Stock Alerts
$132.76
+1.08 (+0.82%)
(As of 05/10/2024 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
5/17/2024$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
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
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 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings