Go Pro
→ PH: Do THESE 4 things to your bank account now … (From Weiss Ratings) (Ad)tc pixel Free DELL Stock Alerts

Dell Technologies (DELL) Options Chain & Prices

Dell Technologies logo
$394.29 -0.03 (-0.01%)
Closing price 07/2/2026 04:00 PM Eastern
Extended Trading
$394.69 +0.40 (+0.10%)
As of 07/2/2026 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

DELL Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/10/2026$317.50$0.843Put15621
(+0)		86.72%
(-7.92%)		-0.0403169
7/10/2026$320.00$0.949Put1453025122
(+4)		86.14%
(-7.78%)		-0.04488982
7/10/2026$322.50$1.068Put2012612
(+0)		85.58%
(-7.64%)		-0.0499159
7/10/2026$325.00$1.201Put61327568165
(+13)		85.03%
(-7.50%)		-0.055439335
7/10/2026$327.50$1.349Put456616
(+0)		84.50%
(-7.37%)		-0.06147419
7/10/2026$327.50$68.397Call4310
(+0)		84.50%
(-7.36%)		0.9386054
7/10/2026$330.00$1.513Put2374940370
(+84)		83.98%
(-7.24%)		-0.06805170
7/10/2026$330.00$66.063Call1 - 186
(+0)		83.98%
(-7.23%)		0.9320381
7/10/2026$332.50$1.690Put2312730
(+21)		83.48%
(-7.10%)		-0.0750189
7/10/2026$332.50$63.821Call1 - 10
(+0)		83.48%
(-7.10%)		0.9250851
7/10/2026$335.00$1.896Put992916491
(+41)		82.97%
(-7.00%)		-0.08300530
7/10/2026$335.00$61.450Call42219
(+0)		82.97%
(-6.99%)		0.9171224
7/10/2026$337.50$2.119Put231529
(+12)		82.48%
(-6.88%)		-0.09141912
7/10/2026$337.50$59.174Call32 - 4
(+0)		82.48%
(-6.88%)		0.9087253
7/10/2026$340.00$2.364Put27085105253
(+66)		82.00%
(-6.78%)		-0.100503118
7/10/2026$340.00$56.921Call10 - 1018
(+1)		82.00%
(-6.78%)		0.8996531
7/10/2026$342.50$2.635Put35101326
(+11)		81.52%
(-6.69%)		-0.11031219
7/10/2026$345.00$2.931Put1774829169
(+85)		81.92%
(-5.74%)		-0.12082644
7/10/2026$345.00$52.491Call1 - - 13
(+0)		81.06%
(-6.60%)		0.8793951
7/10/2026$347.50$3.255Put111224224
(+19)		80.61%
(-6.52%)		-0.13207638
7/10/2026$350.00$3.611Put2849741412
(+274)		82.12%
(-4.49%)		-0.144122151
7/10/2026$350.00$48.174Call4 - 329
(+0)		80.17%
(-6.44%)		0.8561592
7/10/2026$352.50$3.999Put76124338
(+31)		79.74%
(-6.38%)		-0.15694333
7/10/2026$355.00$4.421Put28151921595
(+1476)		79.32%
(-5.66%)		-0.17054102
7/10/2026$355.00$43.986Call12 - 113
(+0)		79.32%
(-6.31%)		0.8298083
7/10/2026$357.50$4.881Put5272968
(+22)		78.91%
(-6.25%)		-0.18496525
7/10/2026$357.50$41.947Call111101
(+0)		78.91%
(-6.25%)		0.8154292
7/10/2026$360.00$5.380Put5898744333
(+62)		78.51%
(-6.19%)		-0.20020485
7/10/2026$360.00$39.946Call13 - - 3
(-1)		78.51%
(-6.19%)		0.8002464
7/10/2026$362.50$5.919Put7152623
(+5)		78.12%
(-6.13%)		-0.2162221
7/10/2026$362.50$38.052Call21 - 11
(+0)		78.13%
(-6.12%)		0.7847493
7/10/2026$365.00$6.504Put681119166
(+19)		77.75%
(-6.07%)		-0.23304241
7/10/2026$365.00$36.072Call14 - - 11
(+0)		77.75%
(-6.07%)		0.7674975
7/10/2026$367.50$7.134Put73125014
(+5)		77.39%
(-6.00%)		-0.25066431
7/10/2026$367.50$34.265Call20 - - 0
(+0)		77.41%
(-5.99%)		0.750482
7/10/2026$370.00$7.812Put1829227269
(+62)		78.95%
(-4.04%)		-0.26900783
7/10/2026$370.00$32.381Call52 - 22
(+1)		77.05%
(-5.93%)		0.7316575
7/10/2026$372.50$8.520Put6213429
(+2)		76.74%
(-5.85%)		-0.2874849
7/10/2026$372.50$30.611Call10366373
(+0)		76.73%
(-5.86%)		0.7126517
7/10/2026$375.00$9.324Put28577126285
(+8)		76.42%
(-5.78%)		-0.307841116
PH: Do THESE 4 things to your bank account now … (Ad)

In a few short months, the US government could gain unprecedented powers over personal bank accounts - including the ability to track every transaction or freeze funds. Martin D. Weiss, PhD, founder of Weiss Ratings, has identified 4 simple steps Americans can take today to help safeguard their savings before any changes take effect.tc pixel

Discover all 4 steps to help protect your bank account now
7/10/2026$375.00$28.893Call3 - 276
(-1)		76.42%
(-5.77%)		0.6929643
7/10/2026$377.50$10.135Put2651313
(+6)		76.14%
(-5.68%)		-0.3275821
7/10/2026$377.50$27.229Call2 - 26
(+0)		76.13%
(-5.68%)		0.6726612
7/10/2026$380.00$11.051Put1192724287
(+32)		75.86%
(-5.58%)		-0.34913371
7/10/2026$380.00$25.621Call33131564
(+0)		75.86%
(-5.58%)		0.65179417
7/10/2026$382.50$11.976Put103303323
(+6)		75.62%
(-5.46%)		-0.36993638
7/10/2026$382.50$24.071Call22125
(+0)		75.61%
(-5.47%)		0.6304245
7/10/2026$385.00$13.013Put12081798
(+24)		75.38%
(-5.35%)		-0.39248155
7/10/2026$385.00$22.580Call39142048
(+1)		75.38%
(-5.35%)		0.60862932
7/10/2026$387.50$14.081Put8382024
(+4)		75.17%
(-5.22%)		-0.41467830
7/10/2026$387.50$21.148Call2551417
(+0)		75.17%
(-5.22%)		0.58649214
7/10/2026$390.00$15.214Put2855827174
(+3)		76.84%
(-3.29%)		-0.437194107
7/10/2026$390.00$19.778Call204915641
(-1)		74.98%
(-5.08%)		0.56408980
7/10/2026$392.50$16.406Put20357433
(+5)		75.76%
(-3.98%)		-0.45986423
7/10/2026$392.50$18.469Call3892723
(-1)		74.82%
(-4.92%)		0.5415126
7/10/2026$395.00$17.659Put1103419219
(+32)		74.67%
(-4.76%)		-0.48259349
7/10/2026$395.00$17.221Call1696463138
(+0)		74.67%
(-4.76%)		0.5188585
7/10/2026$397.50$18.977Put323 - 18
(+5)		74.54%
(-4.59%)		-0.50535816
7/10/2026$397.50$16.035Call3619158
(-1)		74.54%
(-4.59%)		0.49619623
7/10/2026$400.00$20.354Put29611546278
(+37)		74.43%
(-4.41%)		-0.528019109
7/10/2026$400.00$14.949Call1745276280
(+6)		74.44%
(-4.40%)		0.47436102
7/10/2026$402.50$21.789Put266217
(+5)		74.35%
(-4.22%)		-0.55047419
7/10/2026$402.50$13.845Call239116
(+0)		74.35%
(-4.22%)		0.45125620
7/10/2026$405.00$23.287Put864113262
(+18)		74.28%
(-4.03%)		-0.57268548
7/10/2026$405.00$12.839Call5535666385
(-1)		74.28%
(-4.03%)		0.42914973
7/10/2026$407.50$24.796Put7013 - 8
(+3)		74.23%
(-3.83%)		-0.59383716
7/10/2026$407.50$11.891Call107336727
(-3)		74.23%
(-3.83%)		0.40738442
7/10/2026$410.00$26.404Put1041819160
(-67)		74.20%
(-3.62%)		-0.61527665
7/10/2026$410.00$11.000Call444109225101
(+1)		74.20%
(-3.62%)		0.386038190
7/10/2026$412.50$28.121Put2216 - 90
(+36)		74.18%
(-3.42%)		-0.6369310
7/10/2026$412.50$10.163Call3925923
(+1)		74.18%
(-3.42%)		0.36518530
7/10/2026$415.00$29.842Put185 - 39
(-8)		74.19%
(-3.21%)		-0.65733713
7/10/2026$415.00$9.380Call1392468221
(+32)		74.19%
(-3.21%)		0.34487574
7/10/2026$417.50$31.613Put4227 - 39
(+19)		74.21%
(-3.00%)		-0.67713317
7/10/2026$417.50$8.648Call611535132
(+47)		74.21%
(-3.00%)		0.32515841
7/10/2026$420.00$33.433Put85152133
(+5)		74.24%
(-2.79%)		-0.69629235
7/10/2026$420.00$7.964Call389157117489
(+38)		74.24%
(-2.79%)		0.306091153
7/10/2026$422.50$35.303Put33 - 1021
(+9)		74.29%
(-2.58%)		-0.7147657
7/10/2026$422.50$7.328Call44415305
(+60)		74.29%
(-2.58%)		0.28770625
7/10/2026$425.00$37.215Put1810 - 369
(+14)		74.35%
(-2.37%)		-0.7325278
7/10/2026$425.00$6.737Call30011730240
(-11)		74.35%
(-2.37%)		0.27002187
7/10/2026$427.50$39.168Put29 - 1011
(-1)		74.43%
(-2.17%)		-0.7495635
7/10/2026$427.50$6.187Call3671456
(+24)		74.43%
(-2.17%)		0.25306923
7/10/2026$430.00$41.166Put4171260
(-2)		74.51%
(-1.97%)		-0.76583816
7/10/2026$430.00$5.679Call30877138444
(-3)		74.78%
(-3.17%)		0.236868208
7/10/2026$432.50$43.200Put3619158
(+2)		74.61%
(-1.77%)		-0.78135912
7/10/2026$432.50$5.208Call2716452
(+12)		74.61%
(-1.77%)		0.22141510
7/10/2026$435.00$45.268Put3015167
(+33)		74.72%
(-1.58%)		-0.7961286
7/10/2026$435.00$4.772Call33786170277
(+185)		74.72%
(-1.58%)		0.20671351
7/10/2026$437.50$47.372Put3 - - 12
(+1)		74.84%
(-1.39%)		-0.8101432
Buy the “unseen winner of the AI race” before July 22 (Ad)

Marc Chaikin - the analyst who called Nvidia before a 45,000% surge - says one overlooked AI stock could split into three separate companies in a rare event called a 'starburst' before July 22. Investors who buy shares before the announcement could automatically receive equal shares in each spinoff. A similar starburst at GE unlocked $184 billion for shareholders across three new companies.tc pixel

Get the full details on this AI starburst opportunity before July 22
7/10/2026$437.50$4.370Call22117410
(+100)		74.03%
(-2.20%)		0.19276912
7/10/2026$440.00$49.508Put1 - - 37
(+2)		74.98%
(-1.20%)		-0.8233931
7/10/2026$440.00$4.000Call376167135390
(+151)		74.98%
(-1.20%)		0.17957118
7/10/2026$442.50$3.659Call82517
(+4)		75.12%
(-1.02%)		0.1670956
7/10/2026$445.00$53.862Put1 - - 52
(+0)		75.27%
(-0.84%)		-0.8477371
7/10/2026$445.00$3.357Call1455221110
(+8)		75.26%
(-0.84%)		0.15574455
7/10/2026$447.50$3.058Call6363339
(+20)		75.43%
(-0.66%)		0.14427520
7/10/2026$450.00$58.323Put6 - 143
(+0)		75.59%
(-0.49%)		-0.8692523
7/10/2026$450.00$2.803Call1,408514521961
(+66)		75.59%
(-0.50%)		0.134254436
7/10/2026$452.50$2.551Call61259
(+10)		75.77%
(-0.32%)		0.1241436
7/10/2026$455.00$62.795Put1 - - 27
(+1)		75.94%
(-0.17%)		-0.8878681
7/10/2026$455.00$2.329Call90112880
(+9)		75.95%
(-0.16%)		0.11502334
7/10/2026$457.50$2.126Call80215422
(+14)		76.14%
(+0.00%)		0.10650633
7/10/2026$460.00$67.491Put3 - - 8
(+0)		76.33%
(+0.16%)		-0.9046731
7/10/2026$460.00$1.940Call6,3581,8943,918308
(+21)		76.33%
(+0.16%)		0.0985551,145
7/10/2026$462.50$1.770Call44201932
(+15)		76.53%
(+0.32%)		0.09113927
7/10/2026$465.00$1.614Call8992796
(-3)		76.74%
(+0.47%)		0.08423642
7/10/2026$467.50$74.539Put222110
(+0)		76.95%
(+0.63%)		-0.9254194
7/10/2026$467.50$1.472Call6436532
(+21)		76.95%
(+0.63%)		0.07782311
7/10/2026$470.00$1.343Call423521151312
(-40)		77.17%
(+0.78%)		0.071866169
7/10/2026$472.50$1.225Call23171154
(+9)		77.39%
(+0.92%)		0.06633414
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 7/4/2026 by MarketBeat.com Staff.
From Our Partners
World’s Largest Investors Are Moving Their Money (Not Into AI)
While headlines focus on the next AI IPO, the world's largest investors are moving capital into one asset at t...
Stansberry Research | Sponsoredtc pixel
Goldman Sachs: 300 million jobs will disappear
Goldman Sachs predicts 300 million jobs will disappear - and Elon Musk's 'Project Apex' AI supercomputer is ac...
InvestorPlace | Sponsoredtc pixel
PH: Do THESE 4 things to your bank account now …
In a few short months, the US government could gain unprecedented powers over personal bank accounts - includi...
Weiss Ratings | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
He turned $12,415 into millions. Now he wants to help you.
Tim Sykes turned $12,415 in bar mitzvah money into over $7 million in trading profits - and more than 50 of hi...
Tim Sykes | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
Two Legends Issue Rare Buy Alert on Elon Musk Supplier
Jeff Brown and Marc Chaikin - the two investors who picked Nvidia before it climbed as much as 36,000% - are i...
Brownstone Research | Sponsoredtc pixel
The Warsh Fed and what it could mean for your savings
The Fed just changed hands, and Reagan Gold Group says there may be a short window before the impact shows up ...
Reagan Gold Group | Sponsoredtc pixel