Dell Technologies (DELL) Options Chain & Prices $114.27 +0.52 (+0.45%) Closing price 06/9/2025 03:59 PM EasternExtended Trading$114.64 +0.38 (+0.33%) As of 06/9/2025 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. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock DELL Put and Call Options List 12/17/2027 1/15/2027 12/18/2026 9/18/2026 6/18/2026 3/20/2026 1/16/2026 11/21/2025 10/17/2025 9/19/2025 8/15/2025 7/25/2025 7/18/2025 7/11/2025 7/3/2025 6/27/2025 6/20/2025 6/13/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades6/13/2025$92.00$0.014Put1 - 119(-3)81.36% (+18.42%)-0.00471116/13/2025$92.00$22.483Call1 - - 13(+4)81.36% (+18.42%)0.99529616/13/2025$93.00$0.015Put5 - 137(-25)78.57% (+17.60%)-0.00531346/13/2025$94.00$0.017Put6 - 494(+0)75.78% (+16.78%)-0.00601836/13/2025$94.00$20.488Call2 - - 54(+8)75.78% (+16.78%)0.9939926/13/2025$95.00$0.019Put4 - - 200(+0)73.02% (+15.97%)-0.00684816/13/2025$95.00$19.490Call61 - 68(+0)73.02% (+15.96%)0.99316256/13/2025$97.00$0.024Put752118(+40)67.54% (+14.32%)-0.00900346/13/2025$97.00$17.497Call3 - - 31(+0)67.54% (+14.32%)0.99100726/13/2025$98.00$0.027Put10 - 10108(+8)64.83% (+13.49%)-0.0104213 Get the Latest News and Ratings for DELL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Dell Technologies and its competitors with MarketBeat's FREE daily newsletter. 6/13/2025$99.00$0.031Put12110722(+0)62.14% (+12.65%)-0.0121566/13/2025$100.00$0.035Put64 - 9479(+36)59.48% (+11.81%)-0.01428196/13/2025$100.00$14.510Call2742147(+2)59.48% (+11.81%)0.985737106/13/2025$101.00$13.517Call1 - - 7(+1)56.86% (+10.95%)0.98306716/13/2025$102.00$0.048Put11 - 11291(-11)54.28% (+10.08%)-0.02035826/13/2025$102.00$12.524Call2 - - 30(+1)54.28% (+10.07%)0.97966926/13/2025$103.00$0.057Put121 - 1214(-5)51.77% (+9.18%)-0.02478136/13/2025$103.00$11.534Call21122(+0)51.77% (+9.17%)0.97525526/13/2025$104.00$0.070Put163491(+2)49.35% (+8.24%)-0.03066856/13/2025$104.00$10.547Call3 - - 29(+1)49.35% (+8.24%)0.96938136/13/2025$105.00$0.087Put8324 - 752(+51)47.08% (+7.28%)-0.038736196/13/2025$105.00$9.565Call41395(+2)47.08% (+7.28%)0.96133836/13/2025$106.00$0.112Put1526172(-13)45.04% (+6.32%)-0.050172106/13/2025$106.00$8.592Call1 - 1129(-1)45.04% (+6.32%)0.94993316/13/2025$107.00$0.152Put3734430(+83)43.39% (+5.46%)-0.06701146/13/2025$107.00$7.632Call6 - 445(+0)43.39% (+5.46%)0.93314646/13/2025$108.00$0.218Put551923204(+52)42.31% (+4.89%)-0.092358266/13/2025$108.00$6.699Call52 - 228(-4)42.31% (+4.89%)0.90789956/13/2025$109.00$0.327Put64108436(+29)41.93% (+4.79%)-0.129396276/13/2025$109.00$5.808Call2 - - 94(+1)41.93% (+4.79%)0.87101726/13/2025$110.00$0.491Put2429840457(+95)41.98% (+5.16%)-0.178535706/13/2025$110.00$4.972Call1813520359(+48)41.98% (+5.00%)0.822139406/13/2025$111.00$0.712Put2098850248(+44)42.05% (+5.17%)-0.237312776/13/2025$111.00$4.193Call11443176(+16)42.05% (+5.17%)0.76369976/13/2025$112.00$0.991Put24011371166(+56)41.77% (+5.00%)-0.303825836/13/2025$112.00$3.472Call25212389(+36)41.95% (+5.17%)0.6976166/13/2025$113.00$1.337Put23262118142(+33)41.73% (+5.08%)-0.377026836/13/2025$113.00$2.816Call602015562(-7)41.73% (+5.08%)0.624922276/13/2025$114.00$1.760Put29873132269(+170)41.52% (+5.00%)-0.4551541076/13/2025$114.00$2.238Call1207923562(+145)41.52% (+5.00%)0.54737347Why Elon put $51 million into this (Ad)Why Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT Scientists[See The Details Here]6/13/2025$115.00$2.267Put1104829185(+39)40.46% (+4.31%)-0.535151496/13/2025$115.00$1.742Call6542652201330(+446)41.44% (+5.05%)0.4679962006/13/2025$116.00$2.857Put96172431(+16)41.40% (+5.14%)-0.613353266/13/2025$116.00$1.331Call849339297575(+219)41.49% (+5.23%)0.3904192356/13/2025$117.00$3.527Put169224(+0)41.44% (+5.29%)-0.68659386/13/2025$117.00$0.996Call652172267641(+385)41.44% (+5.25%)0.3177881816/13/2025$118.00$4.264Put2 - - 3(+0)41.49% (+5.43%)-0.75270416/13/2025$118.00$0.730Call4191811911047(+771)40.47% (+4.41%)0.2522251456/13/2025$119.00$5.061Put33 - 40(+0)41.51% (+5.51%)-0.81041616/13/2025$119.00$0.522Call679324273223(+95)41.19% (+5.19%)0.194981666/13/2025$120.00$0.365Call1,064342461998(+279)41.53% (+5.54%)0.1467942946/13/2025$121.00$0.250Call75482515237(+122)41.61% (+5.59%)0.107994956/13/2025$122.00$0.171Call299111142241(+24)41.86% (+5.71%)0.078323636/13/2025$123.00$0.118Call1065713120(+86)42.36% (+5.97%)0.056807316/13/2025$124.00$0.084Call1113655241(+191)43.19% (+6.43%)0.041897246/13/2025$125.00$10.631Put11 - 3(+0)44.36% (+7.05%)-0.97526316/13/2025$125.00$0.063Call1053114761(+56)44.36% (+7.05%)0.031836386/13/2025$126.00$0.049Call1254225(+175)45.83% (+7.77%)0.02505286/13/2025$127.00$0.040Call5945214(+3)47.51% (+8.52%)0.020381166/13/2025$130.00$0.027Call956030201(+17)53.31% (+10.48%)0.012724236/13/2025$135.00$0.018Call11 - 1190(+0)63.89% (+13.32%)0.007842End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies ANET Options STX Options SMCI Options HPQ Options HPE Options PSTG Options LOGI Options PAR Options DBD Options VYX Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:DELL) was last updated on 6/10/2025 by MarketBeat.com Staff From Our PartnersBanks aren’t ready for this altcoin—are you?While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...Crypto 101 Media | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Imagine you're driving down I-45 between Dallas and Houston. You come up behind an 18-wheeler, flick your s...Weiss Ratings | SponsoredWall Street Legend: Crash coming in March—details hereBad News for Stocks 50-year Wall Street veteran, Marc Chaikin is stepping forward to share why history give...Chaikin Analytics | SponsoredThe IRS Loophole That Lets You Own Gold Tax-FreeWhat if I told you there's a legal way to own real physical gold and silver—and keep your gains tax-free? N...Advantage Gold | SponsoredTrump’s treachery A few months ago, I released a list of six companies I believed were going to appreciate under Trump’s second ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Dell Technologies Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Dell Technologies With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
