Dell Technologies (DELL) Options Chain & Prices $114.13 -0.15 (-0.13%) As of 03:58 PM Eastern 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 6/18/2026 3/20/2026 1/16/2026 11/21/2025 10/17/2025 9/19/2025 8/15/2025 7/18/2025 6/27/2025 6/20/2025 6/13/2025 6/6/2025 5/30/2025 5/23/2025 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 VolatilityDeltaTrades5/23/2025$92.00$22.145Call9 - 6117(+0)80.00% (+7.61%)0.99858565/23/2025$93.00$21.147Call7 - - 221(-3)77.57% (+7.15%)0.99828225/23/2025$94.00$0.004Put1 - 1302(+1)75.18% (+6.69%)-0.00205215/23/2025$94.00$20.148Call1 - - 314(-1)75.18% (+6.70%)0.99789415/23/2025$95.00$19.150Call10 - 5190(-1)72.83% (+6.26%)0.99739265/23/2025$96.00$0.007Put3 - 383(-8)70.54% (+5.84%)-0.00321325/23/2025$96.00$18.152Call15 - - 182(+0)70.54% (+5.85%)0.996735105/23/2025$97.00$17.155Call1 - 1188(-9)68.32% (+5.46%)0.99586215/23/2025$98.00$0.011Put5 - - 269(+9)66.15% (+5.07%)-0.00525215/23/2025$98.00$16.158Call3 - - 381(+0)66.15% (+5.08%)0.9946961 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. 5/23/2025$100.00$0.019Put4 - - 156(+10)62.05% (+4.37%)-0.00899525/23/2025$100.00$14.167Call28 - 2961(-7)62.05% (+4.38%)0.990955115/23/2025$101.00$0.025Put1 - 1366(-6)60.12% (+4.03%)-0.01198315/23/2025$102.00$0.034Put4 - 162(-2)58.30% (+3.70%)-0.0161445/23/2025$102.00$12.184Call51196(+0)58.30% (+3.70%)0.98381635/23/2025$103.00$0.047Put6 - - 282(+87)56.58% (+3.34%)-0.02196625/23/2025$103.00$11.197Call2 - - 316(-8)56.58% (+3.35%)0.97800415/23/2025$104.00$0.066Put70254703(+49)54.99% (+2.98%)-0.03015565/23/2025$104.00$10.217Call1 - - 152(-6)54.99% (+2.98%)0.96982415/23/2025$105.00$0.093Put36132331(+136)53.54% (+2.58%)-0.041642115/23/2025$105.00$9.245Call291 - 176(-5)53.54% (+2.58%)0.95836295/23/2025$106.00$0.133Put72469910152(+29)52.24% (+2.16%)-0.057636615/23/2025$106.00$8.285Call7319 - 257(-33)52.24% (+2.16%)0.942465/23/2025$107.00$0.191Put116234817(+63)51.08% (+1.72%)-0.079574235/23/2025$107.00$7.344Call28 - 6532(-3)42.85% (-6.51%)0.92053365/23/2025$108.00$0.273Put1608728774(-21)50.06% (+1.26%)-0.108965355/23/2025$108.00$6.427Call2 - - 39(-18)50.06% (+1.26%)0.89123625/23/2025$109.00$0.389Put359122154280(+58)49.14% (+0.91%)-0.147202525/23/2025$109.00$5.543Call11 - 20(+0)49.14% (+0.78%)0.85317415/23/2025$110.00$0.548Put3502541280(+216)48.30% (-0.96%)-0.195264315/23/2025$110.00$4.702Call323254272241(-14)48.30% (+0.29%)0.805381355/23/2025$111.00$0.759Put34614264307(+246)47.51% (-0.21%)-0.253575825/23/2025$111.00$3.913Call63 - 678(-22)47.51% (-0.21%)0.74745965/23/2025$112.00$1.034Put1224964367(+9)46.78% (-0.71%)-0.321817285/23/2025$112.00$3.187Call26126422(+26)46.78% (-0.71%)0.679738145/23/2025$113.00$1.384Put1021649204(+60)46.13% (-1.09%)-0.398633305/23/2025$113.00$2.536Call40315306(-42)46.13% (-1.19%)0.60357205/23/2025$114.00$1.818Put2972525397(+226)45.60% (-1.60%)-0.481292805/23/2025$114.00$1.968Call1536959274(+58)45.60% (-0.37%)0.521651645/23/2025$115.00$2.341Put1507080174(+65)45.20% (-1.96%)-0.56589739White House to reset Social Security? (Ad)Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon bring Elon Musk's DOGE operation to its final, dramatic conclusion - with huge consequences for millions of investors. So if you have any money in the market... you're almost out of time to prepare. This plan has already been put in place... and can operate even if Elon's long gone from Washington. And it could have a major impact on how you collect Social Security - Click here to understand what'5/23/2025$115.00$1.489Call4452401151409(+279)45.20% (-1.96%)0.4378451575/23/2025$116.00$2.953Put9278(+6)44.91% (-2.25%)-0.6481795/23/2025$116.00$1.097Call396232110400(+170)44.91% (-2.25%)0.3563931315/23/2025$117.00$3.649Put21150(+2)44.74% (-2.48%)-0.72403525/23/2025$117.00$0.788Call4392031471862(-2639)44.74% (-2.48%)0.2812251455/23/2025$118.00$4.419Put11 - 1(+0)44.72% (-2.59%)-0.79021915/23/2025$118.00$0.554Call31422651391(+279)44.72% (-2.59%)0.215539555/23/2025$119.00$0.384Call176539266(+148)44.92% (-2.94%)0.161334325/23/2025$120.00$6.141Put30 - 3051(+0)45.40% (-2.34%)-0.88706735/23/2025$120.00$0.266Call399230711547(+311)45.40% (-2.36%)0.11902925/23/2025$121.00$0.186Call89368314(+63)46.19% (-1.92%)0.087615305/23/2025$122.00$0.134Call87727186(+32)47.31% (-2.65%)0.065144195/23/2025$123.00$8.988Put60 - 600(+0)48.74% (-0.59%)-0.95650265/23/2025$123.00$0.100Call652611357(+40)48.74% (-0.59%)0.049387185/23/2025$124.00$9.968Put30 - 300(+0)50.43% (+0.22%)-0.96740815/23/2025$124.00$0.077Call2622114(+6)50.43% (+0.23%)0.038367125/23/2025$125.00$10.955Put3 - 32(+0)52.32% (+1.03%)-0.97508735/23/2025$125.00$0.061Call5711382314(-2254)50.12% (-1.16%)0.030564215/23/2025$130.00$15.930Put1 - - 3(+1)62.90% (+3.92%)-0.99183515/23/2025$130.00$0.027Call5748388(+46)62.90% (+3.73%)0.01276985/23/2025$135.00$0.015Call1,7111,58236522(+514)73.26% (+5.46%)0.006669161End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies ANET Options HPQ Options HPE Options SMCI Options STX 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 5/20/2025 by MarketBeat.com Staff From Our PartnersEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredBanks 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 | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredThis Is The Moment You Betray Trump (Or Prove Them Wrong)They said you wouldn’t last—that Bidenflation, Wall Street selloffs, and DEI funds would break your loyalty to...Colonial Metals | SponsoredHow I profit during chaos…This Guy THRIVES on Chaos Wall Street legend Larry Benedict has thrived through every major market crash. I...Brownstone Research | SponsoredMemorial Day: 59% dividend from Bitcoin (No Crypto Needed)140% Dividends from stocks like Tesla? Discover How for Just $9! For Memorial Day, get the full details of ...Investors Alley | 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.
Buy DELL Stock Free DELL Stock Alerts