Free Trial

Dell Technologies (DELL) Options Chain & Prices

Dell Technologies logo
$122.20 -11.85 (-8.84%)
Closing price 08/29/2025 03:59 PM Eastern
Extended Trading
$121.70 -0.50 (-0.41%)
As of 08/29/2025 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 Polygon.io. Learn more.

DELL Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/5/2025$100.00$0.012Put108 - - 28
(+2)
56.11%
(-38.94%)
-0.0041284
9/5/2025$100.00$22.512Call21111031
(+19)
56.11%
(-38.94%)
0.9962347
9/5/2025$104.00$0.022Put5 - 50
(+0)
49.70%
(-39.95%)
-0.0081294
9/5/2025$105.00$0.026Put2213246
(+0)
48.13%
(-40.32%)
-0.009759
9/5/2025$105.00$17.530Call22 - 20
(+0)
48.13%
(-40.32%)
0.9906341
9/5/2025$106.00$0.031Put3 - - 0
(+0)
46.59%
(-40.71%)
-0.0117873
9/5/2025$106.00$16.536Call3120
(+0)
46.59%
(-40.71%)
0.9886122
9/5/2025$107.00$0.038Put171 - 8
(+8)
45.08%
(-41.12%)
-0.0143616
9/5/2025$107.00$15.543Call99 - 0
(+0)
45.08%
(-41.12%)
0.9860491
9/5/2025$109.00$0.058Put3823235
(+0)
42.25%
(-41.95%)
-0.0220218
9/5/2025$110.00$0.073Put419361673318
(+69)
40.95%
(-42.33%)
-0.027763124
9/5/2025$110.00$12.580Call36151954
(+7)
40.95%
(-42.33%)
0.97274513
9/5/2025$111.00$0.093Put186232
(+30)
39.75%
(-42.67%)
-0.0353710
9/5/2025$112.00$0.122Put139272222
(+215)
38.65%
(-42.98%)
-0.04554638
9/5/2025$112.00$10.631Call3633011
(+11)
38.65%
(-42.98%)
0.9551034
9/5/2025$113.00$0.161Put33510645206
(+182)
37.40%
(-43.48%)
-0.05903166
9/5/2025$113.00$9.670Call1252010310
(+0)
37.65%
(-43.23%)
0.94174718
9/5/2025$114.00$0.214Put2,0141,27668941
(+19)
36.74%
(-43.45%)
-0.07671688
9/5/2025$114.00$8.724Call501498
(+0)
36.74%
(-43.45%)
0.9242244
9/5/2025$115.00$0.287Put792269177188
(+77)
35.93%
(-43.64%)
-0.099595224
9/5/2025$115.00$7.797Call24111014
(-2)
35.93%
(-43.64%)
0.9015515
9/5/2025$116.00$0.386Put96313062068
(+1)
35.19%
(-43.81%)
-0.128741111
9/5/2025$116.00$6.895Call57154111
(+0)
35.19%
(-43.81%)
0.87274310
9/5/2025$117.00$0.516Put1,34171057482
(+14)
34.52%
(-43.96%)
-0.165017102
9/5/2025$117.00$6.025Call9368514
(+1)
34.52%
(-43.96%)
0.83690511
9/5/2025$118.00$0.687Put538183109469
(+86)
33.92%
(-44.11%)
-0.209108177
9/5/2025$118.00$5.195Call78255213
(+0)
33.92%
(-44.11%)
0.79337122
9/5/2025$119.00$0.907Put41297141121
(+28)
33.21%
(-44.43%)
-0.261296115
9/5/2025$119.00$4.414Call2413619
(+10)
34.19%
(-43.44%)
0.74187718
9/5/2025$120.00$1.186Put2,9401,446458575
(+203)
32.93%
(-44.38%)
-0.321257556
9/5/2025$120.00$3.690Call3,9592,28794363
(+12)
32.97%
(-44.58%)
0.682748296
9/5/2025$121.00$1.532Put1,42772545490
(+11)
31.49%
(-45.54%)
-0.387905227
9/5/2025$121.00$3.032Call1,2535345718
(+0)
32.42%
(-44.60%)
0.617058279
9/5/2025$122.00$1.952Put1,396255841265
(+224)
32.25%
(-44.42%)
-0.459347216
9/5/2025$122.00$2.448Call1,97464763813
(+10)
31.99%
(-44.81%)
0.546671268
9/5/2025$123.00$2.450Put354104112113
(+41)
32.01%
(-44.63%)
-0.533012129
9/5/2025$123.00$1.941Call1,08235254920
(+2)
31.91%
(-44.73%)
0.474121260
9/5/2025$124.00$3.028Put2183853165
(+67)
31.87%
(-44.63%)
-0.60590592
9/5/2025$124.00$1.512Call4772061607
(+2)
31.87%
(-44.63%)
0.402322163
9/5/2025$125.00$3.683Put680147138470
(+139)
31.83%
(-44.58%)
-0.675064207
BREAKING: The House just passed 3 pro-crypto bills! (Ad)

THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. tc pixel

Discover the under-the-radar project I believe will skyrocket as a result.
9/5/2025$125.00$1.159Call2,883943894333
(+3)
31.83%
(-44.58%)
0.33415425
9/5/2025$126.00$4.409Put5927572
(+20)
31.89%
(-44.45%)
-0.73798532
9/5/2025$126.00$0.876Call42814618914
(+1)
31.48%
(-44.85%)
0.272015121
9/5/2025$127.00$5.198Put1312054178
(+7)
32.04%
(-44.24%)
-0.79295857
9/5/2025$127.00$0.656Call3321289556
(+23)
32.05%
(-44.23%)
0.217549102
9/5/2025$128.00$6.038Put3202338358
(+239)
32.29%
(-43.70%)
-0.83921149
9/5/2025$128.00$0.487Call569148194139
(-18)
31.26%
(-44.97%)
0.171483130
9/5/2025$129.00$6.921Put47194121
(+4)
32.63%
(-43.54%)
-0.87683822
9/5/2025$129.00$0.360Call25010126148
(+19)
32.63%
(-43.54%)
0.1337347
9/5/2025$130.00$7.836Put2388439314
(+173)
34.21%
(-41.03%)
-0.90656106
9/5/2025$130.00$0.267Call836293170332
(+225)
33.11%
(-42.78%)
0.103598164
9/5/2025$131.00$8.775Put53332210
(-6)
38.71%
(-37.31%)
-0.92950824
9/5/2025$131.00$0.199Call2377269216
(+17)
33.60%
(-42.43%)
0.08005938
9/5/2025$132.00$9.732Put68117395
(+5)
34.21%
(-41.71%)
-0.94685537
9/5/2025$132.00$0.149Call617249227629
(+195)
34.21%
(-41.71%)
0.06197373
9/5/2025$133.00$10.702Put1596719213
(+147)
34.91%
(-40.89%)
-0.95973529
9/5/2025$133.00$0.113Call16020112369
(+287)
34.91%
(-40.39%)
0.04823333
9/5/2025$134.00$11.681Put1053118183
(+139)
35.68%
(-39.96%)
-0.9692748
9/5/2025$134.00$0.087Call1211752304
(+219)
35.68%
(-39.96%)
0.03786643
9/5/2025$135.00$12.666Put4597292
(+127)
36.54%
(-38.94%)
-0.97630732
9/5/2025$135.00$0.068Call1,7787398181097
(+197)
36.54%
(-38.94%)
0.030078149
9/5/2025$136.00$13.655Put3125138
(+9)
37.47%
(-37.82%)
-0.98141412
9/5/2025$136.00$0.055Call96430127
(+46)
37.47%
(-37.80%)
0.02421126
9/5/2025$137.00$14.648Put2 - - 25
(+3)
38.46%
(-36.62%)
-0.9852532
9/5/2025$137.00$0.045Call1013624155
(+87)
38.46%
(-38.08%)
0.01977333
9/5/2025$138.00$15.642Put66222337
(+46)
39.51%
(-35.35%)
-0.98806811
9/5/2025$138.00$0.037Call925017763
(+108)
40.45%
(-35.23%)
0.01637914
9/5/2025$139.00$16.638Put521128
(+6)
40.60%
(-34.02%)
-0.9901995
9/5/2025$139.00$0.031Call59 - 181019
(+513)
40.60%
(-34.02%)
0.01375517
9/5/2025$140.00$17.635Put1813 - 70
(+15)
41.73%
(-33.58%)
-0.9918916
9/5/2025$140.00$0.027Call1,2905153111586
(+397)
41.73%
(-31.70%)
0.011689120
9/5/2025$141.00$18.633Put4 - - 10
(-8)
42.87%
(-31.27%)
-0.9931541
9/5/2025$141.00$0.023Call7335122
(+15)
42.87%
(-31.27%)
0.01003924
9/5/2025$142.00$0.020Call441191481
(+1002)
44.02%
(-28.90%)
0.008721
9/5/2025$143.00$20.630Put1 - - 15
(-11)
45.18%
(-28.48%)
-0.9950161
9/5/2025$143.00$0.018Call1151028235
(+192)
45.18%
(-28.48%)
0.00759420
9/5/2025$144.00$21.628Put22 - 2
(-2)
46.33%
(-27.10%)
-0.9957241
9/5/2025$144.00$0.016Call29310203
(+66)
46.33%
(-27.10%)
0.00666918
9/5/2025$145.00$22.627Put106 - 12
(-21)
47.47%
(-25.74%)
-0.9962719
9/5/2025$145.00$0.014Call26811422776
(+352)
47.47%
(-25.74%)
0.005888103
9/5/2025$146.00$23.626Put2222 - 1
(-5)
48.59%
(-24.41%)
-0.99674213
9/5/2025$146.00$0.013Call1141238
(+142)
48.59%
(-26.02%)
0.0052225
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:DELL) was last updated on 8/31/2025 by MarketBeat.com Staff
From Our Partners