Free Trial

Dell Technologies (DELL) Options Chain & Prices

Dell Technologies logo
$137.73 +3.80 (+2.84%)
Closing price 08/8/2025 03:59 PM Eastern
Extended Trading
$137.82 +0.09 (+0.07%)
As of 08/8/2025 08:00 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 Polygon.io. Learn more.

DELL Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/15/2025$115.00$0.061Put358102288
(-9)
61.01%
(+5.88%)
-0.01500814
8/15/2025$115.00$22.825Call22410791
(-8)
61.01%
(+5.86%)
0.98496511
8/15/2025$117.00$0.076Put2 - - 118
(+2)
57.74%
(+5.47%)
-0.0190951
8/15/2025$118.00$0.085Put18151156
(+0)
56.13%
(+5.26%)
-0.021654
8/15/2025$119.00$0.096Put77402192
(-86)
54.54%
(+5.03%)
-0.02463514
8/15/2025$120.00$0.108Put5332971405296
(-253)
52.96%
(+4.78%)
-0.02813880
8/15/2025$120.00$17.876Call19251884
(-1)
52.96%
(+4.78%)
0.97186915
8/15/2025$121.00$0.123Put15 - 3436
(-1)
51.40%
(+4.50%)
-0.0322837
8/15/2025$122.00$0.141Put7 - 22087
(+1861)
49.87%
(+4.17%)
-0.0371987
8/15/2025$122.00$15.910Call11 - 18
(+0)
49.87%
(+4.17%)
0.9628452
8/15/2025$123.00$0.162Put3313518
(-1)
48.36%
(+3.80%)
-0.04307111
8/15/2025$124.00$0.187Put44 - 9235
(+14)
46.89%
(+3.37%)
-0.05013212
8/15/2025$124.00$13.959Call29171412
(-8)
46.89%
(+3.37%)
0.9499695
8/15/2025$126.00$0.257Put3626551
(+315)
44.10%
(+2.33%)
-0.06907417
8/15/2025$126.00$12.030Call4125 - 161
(-9)
44.10%
(+2.33%)
0.9311178
8/15/2025$127.00$0.305Put384208144550
(+1)
42.81%
(+1.74%)
-0.08179847
8/15/2025$127.00$11.079Call917143
(-42)
42.81%
(+1.74%)
0.9184394
8/15/2025$128.00$0.366Put45614339
(+34)
41.60%
(+1.14%)
-0.09748724
8/15/2025$128.00$10.141Call2872426
(-11)
41.60%
(+1.14%)
0.90285610
8/15/2025$129.00$0.445Put1191758923
(+6)
40.51%
(+0.56%)
-0.11676528
8/15/2025$129.00$9.219Call1813281
(+29)
40.51%
(+0.56%)
0.8836798
8/15/2025$131.00$0.674Put891053348
(+68)
38.71%
(-0.45%)
-0.16897937
8/15/2025$131.00$7.449Call363 - 563
(-3)
38.71%
(-0.45%)
0.8318113
8/15/2025$132.00$0.838Put872331328
(+48)
38.02%
(-0.84%)
-0.20298533
8/15/2025$132.00$6.613Call1,108890184573
(+23)
38.02%
(-0.84%)
0.798021117
8/15/2025$133.00$1.042Put42993238174
(+123)
37.44%
(-1.15%)
-0.24255480
8/15/2025$133.00$5.817Call1412450634
(+32)
37.44%
(-1.15%)
0.75870356
8/15/2025$134.00$1.294Put207349797
(+38)
36.98%
(-2.05%)
-0.28757346
8/15/2025$134.00$5.068Call951410489
(+35)
36.98%
(-1.72%)
0.71404144
8/15/2025$136.00$1.959Put2136910242
(+21)
36.31%
(-1.70%)
-0.39121866
8/15/2025$136.00$3.731Call4907037383
(+139)
36.31%
(-1.70%)
0.611214111
8/15/2025$137.00$2.381Put180619825
(+0)
36.09%
(-1.78%)
-0.44777353
8/15/2025$137.00$3.151Call2419542254
(+32)
36.09%
(-1.78%)
0.55510185
8/15/2025$138.00$2.865Put2213513117
(+16)
35.93%
(-1.83%)
-0.50573758
8/15/2025$138.00$2.633Call3516879182
(+21)
35.93%
(-1.83%)
0.49761799
8/15/2025$139.00$3.413Put21630
(+0)
35.84%
(-1.83%)
-0.56363814
8/15/2025$139.00$2.178Call1786334120
(+70)
35.84%
(-1.83%)
0.44023668
8/15/2025$140.00$4.022Put5021486
(+46)
35.80%
(-1.80%)
-0.6199818
8/15/2025$140.00$1.783Call2,5181,7292952499
(+627)
35.80%
(-1.80%)
0.3844287
8/15/2025$141.00$1.446Call1785228622
(+562)
35.82%
(-1.75%)
0.33138451
REVEALED FREE: Our top 3 stocks to own in 2025 and beyond (Ad)

Every time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (including the losers!).

Click here for the names of our three top stocks to own this year (no purchase necessary).
8/15/2025$142.00$5.410Put11 - 0
(+0)
35.88%
(-1.69%)
-0.7231211
8/15/2025$142.00$1.163Call1739535185
(+68)
35.88%
(-1.69%)
0.28219663
8/15/2025$143.00$0.927Call123352743
(+5)
35.99%
(-1.63%)
0.23754336
8/15/2025$144.00$6.991Put15 - 150
(+0)
36.13%
(-1.58%)
-0.8083242
8/15/2025$144.00$0.734Call6015103
(+3)
36.13%
(-1.58%)
0.1978418
8/15/2025$145.00$0.577Call24811287985
(+19)
36.32%
(-1.54%)
0.1632374
8/15/2025$146.00$0.453Call11332
(+2)
36.56%
(-1.53%)
0.1336156
8/15/2025$147.00$0.354Call346140
(+0)
36.85%
(-1.54%)
0.10873516
8/15/2025$148.00$0.277Call61 - 0
(+0)
37.21%
(-1.59%)
0.0882152
8/15/2025$152.50$0.104Call11 - 0
(+0)
39.92%
(-1.96%)
0.0362431
8/15/2025$155.00$0.070Call11 - 1194
(+1)
42.29%
(-2.05%)
0.0244982
8/15/2025$160.00$0.042Call1 - 1178
(+19)
48.15%
(-1.64%)
0.014041
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:DELL) was last updated on 8/11/2025 by MarketBeat.com Staff
From Our Partners