Free Trial
→ Buffett, Gates and Bezos Quietly Dumping Stocks—Here's Why (From Banyan Hill Publishing) (Ad)tc pixel Free DELL Stock Alerts

Dell Technologies (DELL) Options Chain & Prices

Dell Technologies logo
$132.20 +0.09 (+0.07%)
Closing price 09/19/2025 03:59 PM Eastern
Extended Trading
$131.76 -0.44 (-0.34%)
As of 09/19/2025 07:57 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.
Compare

DELL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/26/2025$110.00$0.051Put31 - 11285
(-5)		61.21%
(+4.24%)		-0.0131063
9/26/2025$110.00$22.489Call1221033
(+4)		61.20%
(+4.23%)		0.9869332
9/26/2025$114.00$0.071Put11 - 1177
(-24)		53.41%
(+3.20%)		-0.0199594
9/26/2025$114.00$18.513Call3 - 310
(+0)		53.40%
(+3.18%)		0.9800943
9/26/2025$115.00$0.078Put122 - 426
(-7)		59.59%
(+11.00%)		-0.0224311
9/26/2025$116.00$16.530Call3 - 231
(+1)		49.60%
(+2.60%)		0.9747123
9/26/2025$117.00$0.096Put15 - 1579
(+0)		47.76%
(+2.29%)		-0.0288495
9/26/2025$118.00$14.554Call52267
(+2)		45.92%
(+1.93%)		0.9670114
9/26/2025$119.00$0.123Put125111135
(-265)		44.16%
(+1.57%)		-0.03825615
9/26/2025$120.00$0.142Put2001110380
(-3)		42.45%
(+1.15%)		-0.04472117
9/26/2025$120.00$12.589Call339296517
(+1)		42.44%
(+1.14%)		0.9554058
9/26/2025$121.00$0.166Put1531265
(+1)		40.83%
(+0.68%)		-0.0528979
9/26/2025$121.00$11.614Call204 - 11291
(-11)		40.81%
(+0.67%)		0.9472494
9/26/2025$122.00$10.647Call208221302
(+0)		39.32%
(+0.15%)		0.936698
9/26/2025$123.00$0.243Put8355 - 228
(+2)		38.03%
(-0.38%)		-0.07746814
9/26/2025$123.00$9.693Call17110127
(+20)		38.02%
(-0.39%)		0.9227555
9/26/2025$124.00$0.308Put711632157
(+13)		36.97%
(-0.78%)		-0.09641818
9/26/2025$125.00$0.400Put2,046221,935291
(+18)		35.77%
(-1.74%)		-0.12120882
9/26/2025$125.00$7.850Call379402281
(+70)		38.71%
(+1.20%)		0.87921438
9/26/2025$126.00$0.532Put49101897
(+2)		35.85%
(-1.43%)		-0.15378818
9/26/2025$126.00$6.981Call267 - 239
(-2)		35.85%
(-1.43%)		0.84712110
9/26/2025$127.00$0.707Put761734198
(+17)		36.50%
(-0.60%)		-0.19322724
9/26/2025$127.00$6.157Call1321262
(+33)		35.66%
(-1.44%)		0.80794611
9/26/2025$128.00$0.930Put324814782
(+21)		35.55%
(-1.37%)		-0.23889463
9/26/2025$128.00$5.380Call1461166
(+12)		35.55%
(-1.37%)		0.76261511
9/26/2025$129.00$1.203Put242733066
(+16)		35.45%
(-1.31%)		-0.28986348
9/26/2025$129.00$4.652Call2792437
(+17)		35.45%
(-1.31%)		0.71206214
9/26/2025$130.00$1.530Put1535958181
(+56)		35.34%
(-1.26%)		-0.34533350
9/26/2025$130.00$3.977Call6193652435
(+3)		35.34%
(-1.26%)		0.6570778
9/26/2025$131.00$1.917Put3311672
(+21)		35.25%
(-1.22%)		-0.4043319
9/26/2025$131.00$3.361Call1481681185
(+22)		35.25%
(-1.22%)		0.5985979
9/26/2025$132.00$2.367Put1952936106
(+25)		35.20%
(-1.17%)		-0.46550433
9/26/2025$132.00$2.809Call2321767273
(+54)		35.20%
(-1.17%)		0.53795689
9/26/2025$133.00$2.883Put199354972
(+0)		35.21%
(-1.11%)		-0.52722257
9/26/2025$133.00$2.323Call31212581734
(+184)		35.21%
(-1.11%)		0.47679689
9/26/2025$134.00$3.463Put352547
(+0)		35.17%
(-1.13%)		-0.58781316
9/26/2025$134.00$1.899Call35251133394
(+27)		35.25%
(-1.18%)		0.41675790
9/26/2025$135.00$4.103Put74183288
(+1)		35.29%
(-1.03%)		-0.64590612
9/26/2025$135.00$1.536Call1,21191880766
(+246)		35.32%
(-1.01%)		0.35923175
9/26/2025$136.00$4.798Put6 - 122
(+0)		35.37%
(-0.99%)		-0.7004683
9/26/2025$136.00$1.226Call1776919213
(+56)		35.37%
(-0.99%)		0.30523181
9/26/2025$137.00$5.543Put11 - 7
(+0)		35.39%
(-1.01%)		-0.7507681
9/26/2025$137.00$0.968Call498172166176
(+74)		35.39%
(-1.01%)		0.25596109
9/26/2025$138.00$0.750Call1723198183
(+25)		35.38%
(-1.07%)		0.21090851
9/26/2025$139.00$0.574Call103405790
(+29)		35.37%
(-1.15%)		0.17105425
9/26/2025$140.00$8.028Put2 - - 36
(+0)		35.38%
(-1.24%)		-0.8710662
9/26/2025$140.00$0.434Call433135199605
(+71)		35.38%
(-1.24%)		0.13675689
9/26/2025$141.00$0.326Call115911075
(+3)		35.47%
(-1.30%)		0.1081920
9/26/2025$142.00$0.246Call73845306
(+7)		35.69%
(-1.31%)		0.08523711
9/26/2025$143.00$0.188Call2012 - 21
(+6)		36.07%
(-1.25%)		0.06742210
9/26/2025$144.00$0.147Call1442510776
(+9)		36.66%
(-1.12%)		0.05398122
9/26/2025$145.00$0.118Call128187497
(+9)		37.44%
(-0.95%)		0.04403420
9/26/2025$150.00$0.059Call3 - - 239
(-2)		43.41%
(-0.14%)		0.0214171
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 9/21/2025 by MarketBeat.com Staff
From Our Partners
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
Forget NVDA. Put $1,000 into this stock now
A massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...
Chaikin Analytics | Sponsoredtc pixel
Crypto Gets Official Government Backing—Here's the Winner
Trump Just Signed the GENIUS Act—One Coin is About to Explode We're at the BEGINNING of smart money really ...
Crypto 101 Media | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
Forget AI Stocks — This Device Will REPLACE the Microchip
While everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...
Banyan Hill Publishing | Sponsoredtc pixel