Go Pro
→ Trump Takes Emergency Action - Plus Elon Musk's New Venture (From Altimetry) (Ad)tc pixel Free DELL Stock Alerts

Dell Technologies (DELL) Options Chain & Prices

Dell Technologies logo
$434.76 -2.79 (-0.64%)
As of 12:28 PM Eastern
Compare

DELL Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2026$350.00$0.041Put16554451614
(-26)		112.88%
(-19.96%)		-0.00376369
8/21/2026$350.00$86.796Call47367409
(+0)		112.88%
(+0.17%)		0.99629238
8/21/2026$355.00$0.045Put32216409
(+168)		107.28%
(-1.66%)		-0.00426725
8/21/2026$355.00$81.802Call96332
(+0)		107.29%
(-1.65%)		0.9957889
8/21/2026$360.00$0.050Put199121321227
(+164)		101.91%
(-3.43%)		-0.00493555
8/21/2026$360.00$76.809Call927418147
(-4)		101.92%
(-3.42%)		0.99512174
8/21/2026$365.00$0.057Put2722265
(+55)		96.86%
(-5.40%)		-0.00587120
8/21/2026$365.00$71.819Call69521519
(+0)		96.86%
(-5.07%)		0.99418463
8/21/2026$370.00$0.069Put19764331612
(+206)		92.24%
(-6.49%)		-0.00726160
8/21/2026$370.00$66.833Call955930118
(-1)		92.25%
(-6.49%)		0.99279682
8/21/2026$372.50$0.078Put2 - - 109
(+0)		90.14%
(-7.08%)		-0.0082142
8/21/2026$372.50$64.343Call16799
(+0)		90.14%
(-7.07%)		0.99184316
8/21/2026$375.00$0.088Put67305202
(-24)		88.18%
(-7.56%)		-0.00941127
8/21/2026$375.00$61.855Call85214
(+0)		88.19%
(-7.56%)		0.9906478
8/21/2026$377.50$0.102Put27514106
(+9)		86.39%
(-7.94%)		-0.01092327
8/21/2026$377.50$59.370Call29171216
(+0)		86.39%
(-7.94%)		0.98913628
8/21/2026$380.00$0.120Put2551348915
(+9)		84.76%
(-8.21%)		-0.01283271
8/21/2026$380.00$56.889Call23815215
(+0)		84.76%
(-8.21%)		0.98722818
8/21/2026$382.50$0.144Put25 - 3274
(+5)		83.30%
(-8.37%)		-0.01524613
8/21/2026$382.50$54.414Call76225423
(+0)		83.30%
(-8.37%)		0.98481561
8/21/2026$385.00$0.174Put1381145223
(+24)		81.99%
(-8.42%)		-0.018293125
8/21/2026$385.00$51.945Call84394539
(+0)		81.99%
(-8.42%)		0.98176982
8/21/2026$387.50$0.212Put195594230
(+28)		80.83%
(-8.39%)		-0.02211254
8/21/2026$387.50$49.485Call116512
(+0)		80.83%
(-8.38%)		0.97795411
8/21/2026$390.00$0.262Put18656611396
(-33)		79.81%
(-8.26%)		-0.026879100
8/21/2026$390.00$47.036Call443461849
(-2)		79.81%
(-8.26%)		0.97318937
8/21/2026$392.50$0.326Put96232996
(+1)		78.90%
(-8.07%)		-0.03277663
8/21/2026$392.50$44.601Call37251254
(+0)		78.90%
(-8.07%)		0.96729637
8/21/2026$395.00$0.407Put4198440444
(+12)		78.11%
(-7.83%)		-0.040015160
8/21/2026$395.00$42.183Call62441835
(+0)		78.11%
(-7.83%)		0.96006157
8/21/2026$397.50$0.509Put117106879
(-9)		77.41%
(-7.54%)		-0.04880945
8/21/2026$397.50$39.785Call2516848
(+0)		77.41%
(-7.54%)		0.95127421
8/21/2026$400.00$0.636Put1,3554974741188
(-22)		76.80%
(-7.23%)		-0.059373324
8/21/2026$400.00$37.414Call1744386420
(-14)		76.80%
(-7.23%)		0.94069467
8/21/2026$402.50$0.793Put1275311145
(+2)		76.25%
(-6.89%)		-0.07196858
8/21/2026$402.50$35.073Call311714145
(+0)		76.25%
(-6.89%)		0.92810826
8/21/2026$405.00$0.988Put65073152372
(+100)		75.77%
(-6.54%)		-0.086808271
8/21/2026$405.00$32.768Call54 - 135
(-4)		75.77%
(-6.54%)		0.9132785
8/21/2026$407.50$1.224Put35416613190
(+7)		75.35%
(-6.19%)		-0.10407692
8/21/2026$407.50$30.506Call3 - 217
(+0)		75.35%
(-6.19%)		0.8960233
Someone just dumped the biggest gold fund. (Ad)

Investors pulled 2.9 billion dollars from the world's largest gold fund in a single day this March, pushing total outflows to 14 billion. At the same time, the World Gold Council recorded the highest quarterly central bank gold buying on record, with buyers taking physical delivery instead of paper shares.tc pixel

Discover the company on the buying side before the September 30th delivery date.
8/21/2026$410.00$1.510Put439129135878
(+127)		74.98%
(-5.84%)		-0.123966176
8/21/2026$410.00$28.293Call1747400
(-6)		74.98%
(-5.84%)		0.87615615
8/21/2026$412.50$1.853Put1953362149
(+21)		74.66%
(-5.49%)		-0.14657579
8/21/2026$412.50$26.137Call137617
(+0)		74.66%
(-5.49%)		0.85356813
8/21/2026$415.00$2.260Put40111132300
(+80)		74.38%
(-5.14%)		-0.172004206
8/21/2026$415.00$24.045Call49192951
(-1)		74.38%
(-5.14%)		0.82818645
8/21/2026$417.50$2.739Put1697244193
(+13)		73.94%
(-5.00%)		-0.20023173
8/21/2026$417.50$22.024Call3472765
(-1)		74.14%
(-4.81%)		0.80000520
8/21/2026$420.00$3.296Put9753992291753
(+185)		73.93%
(-4.48%)		-0.231186314
8/21/2026$420.00$20.082Call221172361507
(-33)		73.93%
(-4.48%)		0.76911678
8/21/2026$422.50$3.940Put2485347216
(+3)		73.77%
(-4.15%)		-0.26473583
8/21/2026$422.50$18.227Call63303112
(+0)		73.77%
(-4.15%)		0.73565961
8/21/2026$425.00$4.676Put1,923178907815
(+33)		73.63%
(-3.84%)		-0.300586309
8/21/2026$425.00$16.463Call22042157128
(-13)		73.63%
(-3.84%)		0.699893101
8/21/2026$427.50$5.511Put393114126234
(+22)		73.92%
(-3.14%)		-0.338506181
8/21/2026$427.50$14.797Call251786611
(+0)		72.16%
(-4.90%)		0.66212105
8/21/2026$430.00$6.447Put773273275959
(+46)		73.46%
(-3.22%)		-0.378027362
8/21/2026$430.00$13.234Call985551297541
(-3)		73.46%
(-3.22%)		0.622733298
8/21/2026$432.50$7.490Put9891876071107
(+925)		73.42%
(-2.92%)		-0.418772172
8/21/2026$432.50$11.775Call176416494
(+0)		73.42%
(-2.92%)		0.58217183
8/21/2026$435.00$8.640Put1,1953396651098
(+390)		73.41%
(-2.62%)		-0.460245333
8/21/2026$435.00$10.424Call679207316314
(+21)		73.41%
(-2.62%)		0.540904258
8/21/2026$437.50$9.899Put2518390221
(+12)		73.43%
(-2.32%)		-0.501912131
8/21/2026$437.50$9.181Call64715546360
(+2)		72.08%
(-3.67%)		0.499431242
8/21/2026$440.00$11.266Put1,7143236401479
(+123)		73.47%
(-2.02%)		-0.543381421
8/21/2026$440.00$8.045Call1,333500719995
(-30)		73.47%
(-2.02%)		0.458232423
8/21/2026$442.50$12.737Put1926253296
(-44)		74.29%
(-0.97%)		-0.58404102
8/21/2026$442.50$7.014Call406162213114
(+2)		73.53%
(-1.73%)		0.417789216
8/21/2026$445.00$14.312Put31512679462
(+32)		72.70%
(-2.34%)		-0.623596161
8/21/2026$445.00$6.085Call639137256196
(-18)		73.02%
(-2.02%)		0.378517293
8/21/2026$447.50$15.984Put2132854397
(+150)		73.73%
(-1.13%)		-0.6615490
8/21/2026$447.50$5.253Call23585133150
(+16)		73.73%
(-1.13%)		0.34082106
8/21/2026$450.00$17.749Put1,2901758002176
(+541)		73.86%
(-0.82%)		-0.697615288
8/21/2026$450.00$4.513Call1,0773634701720
(+2)		73.86%
(-0.82%)		0.304996437
8/21/2026$452.50$19.602Put985230199
(+43)		74.02%
(-0.52%)		-0.73151962
8/21/2026$452.50$3.860Call26510111550
(+0)		74.02%
(-0.52%)		0.27132899
8/21/2026$455.00$21.534Put1774541533
(+51)		74.20%
(-0.21%)		-0.76306688
8/21/2026$455.00$3.287Call27293140194
(+38)		74.20%
(-0.21%)		0.239988147
8/21/2026$457.50$23.543Put1424440284
(+62)		74.41%
(+0.10%)		-0.79214161
8/21/2026$457.50$2.788Call100314576
(+31)		74.41%
(+0.10%)		0.21110578
8/21/2026$460.00$25.616Put1,5805521131662
(-39)		74.64%
(+0.42%)		-0.81866168
8/21/2026$460.00$2.356Call2,1976111,341897
(+22)		74.64%
(+0.42%)		0.184736356
8/21/2026$462.50$27.753Put792046199
(+64)		74.91%
(+0.74%)		-0.84263766
8/21/2026$462.50$1.985Call141704498
(+16)		74.91%
(+0.74%)		0.16088868
8/21/2026$465.00$29.941Put974730454
(-1)		75.20%
(+1.08%)		-0.86413168
8/21/2026$465.00$1.667Call26649162278
(+74)		75.20%
(+1.08%)		0.139505135
8/21/2026$467.50$32.179Put54327507586
(+475)		75.53%
(+1.45%)		-0.88320337
8/21/2026$467.50$1.397Call163479888
(+46)		75.53%
(+1.44%)		0.12049684
8/21/2026$470.00$34.457Put582159397801
(-7)		75.90%
(+1.82%)		-0.900051132
8/21/2026$470.00$1.169Call9391845601536
(+220)		75.90%
(+1.82%)		0.103734307
The retirement stock I'd buy before Nvidia today (Ad)

In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Chaikin Money Flow indicator has a new top retirement pick. The company holds three fast-growing businesses -- including an autonomous vehicle unit and a streaming service with 10x Netflix's reach -- any of which could be spun off in the next 12 to 24 months. It also pays a dividend, a rarity among high-growth AI names. Chaikin lays out the full case in a new free presentation, no email or credit card required.tc pixel

Get Marc Chaikin's free presentation on this overlooked AI stock now
8/21/2026$472.50$36.774Put21613116
(+0)		76.31%
(+2.22%)		-0.91474112
8/21/2026$472.50$0.977Call107266065
(+19)		76.31%
(+2.22%)		0.08906738
8/21/2026$475.00$39.120Put591818372
(-10)		76.77%
(+2.84%)		-0.92754737
8/21/2026$475.00$0.817Call425179142619
(-21)		76.77%
(+2.66%)		0.076319140
8/21/2026$477.50$41.494Put311154
(+16)		77.27%
(+3.13%)		-0.938573
8/21/2026$477.50$0.683Call1979957156
(+28)		77.27%
(+3.13%)		0.06532194
8/21/2026$480.00$43.890Put5268628963
(-37)		77.83%
(+3.64%)		-0.94802163
8/21/2026$480.00$0.572Call757284209922
(-11)		77.83%
(+3.64%)		0.055878275
8/21/2026$482.50$46.305Put954105
(+19)		78.43%
(+4.20%)		-0.956149
8/21/2026$482.50$0.480Call59181397
(+6)		78.43%
(+4.20%)		0.04782442
8/21/2026$485.00$48.736Put3164200
(+48)		79.09%
(+4.80%)		-0.96297612
8/21/2026$485.00$0.404Call2078768395
(+74)		79.10%
(+4.80%)		0.04097114
8/21/2026$487.50$51.179Put764432181
(+28)		79.81%
(+5.46%)		-0.96883257
8/21/2026$487.50$0.342Call88393964
(+7)		79.81%
(+5.46%)		0.03516745
8/21/2026$490.00$53.635Put765616219
(+6)		80.59%
(+6.16%)		-0.97368467
8/21/2026$490.00$0.290Call630276132737
(+45)		80.44%
(+6.01%)		0.030259174
8/21/2026$492.50$56.098Put53421171
(+9)		81.42%
(+6.91%)		-0.97778744
8/21/2026$492.50$0.248Call27211137
(+11)		81.42%
(+6.91%)		0.02611922
8/21/2026$495.00$58.568Put51425161
(+3)		82.30%
(+7.71%)		-0.98126943
8/21/2026$495.00$0.212Call1692347732
(+101)		82.30%
(+7.71%)		0.02262879
8/21/2026$497.50$61.045Put50401020
(+0)		83.23%
(+8.55%)		-0.98411143
8/21/2026$497.50$0.183Call561621216
(+71)		83.23%
(+8.55%)		0.01967829
8/21/2026$500.00$63.525Put785615413
(-12)		84.21%
(+9.42%)		-0.98652974
8/21/2026$500.00$0.159Call1,7964316625228
(-174)		84.21%
(+9.42%)		0.017177325
8/21/2026$502.50$66.009Put7243294
(+4)		85.23%
(+10.33%)		-0.98857263
8/21/2026$502.50$0.138Call11639766
(+66)		85.23%
(+10.33%)		0.01506347
8/21/2026$505.00$68.497Put109702959
(-1)		86.28%
(+11.26%)		-0.99023991
8/21/2026$505.00$0.121Call1092123333
(-9)		86.28%
(+11.26%)		0.01325954
8/21/2026$507.50$70.987Put7348252
(+2)		87.36%
(+12.21%)		-0.9916567
8/21/2026$507.50$0.107Call152333
(+33)		87.36%
(+12.21%)		0.0117199
8/21/2026$510.00$73.478Put866124342
(-4)		88.47%
(+13.16%)		-0.9928779
8/21/2026$510.00$0.095Call30740641115
(-9)		88.59%
(+13.29%)		0.010394112
8/21/2026$512.50$75.971Put33 - 6
(+6)		89.59%
(+14.12%)		-0.9939023
8/21/2026$512.50$0.084Call1911331
(+31)		89.59%
(+14.12%)		0.00925312
8/21/2026$515.00$78.466Put184148
(+8)		90.73%
(+15.08%)		-0.99473614
8/21/2026$515.00$0.075Call36210848176
(+176)		90.73%
(+15.08%)		0.008262135
8/21/2026$517.50$80.961Put14860
(+0)		91.87%
(+16.03%)		-0.9954514
8/21/2026$517.50$0.067Call7814539
(+39)		91.87%
(+15.87%)		0.00739763
8/21/2026$520.00$83.457Put47311647
(+4)		93.02%
(+16.96%)		-0.99608142
8/21/2026$520.00$0.060Call5101422251367
(+276)		93.02%
(+16.96%)		0.00664131
8/21/2026$522.50$0.054Call4 - 230
(+30)		94.17%
(+17.87%)		0.0059753
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 8/20/2026 by MarketBeat.com Staff.
From Our Partners
Look at this $5 stock’s address
A small public company trading under $5 a share operates inside the secure perimeter of Kennedy Space Center, ...
Freedom Financial | Sponsoredtc pixel
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
Someone just dumped the biggest gold fund.
Investors pulled 2.9 billion dollars from the world's largest gold fund in a single day this March, pushing to...
Behind the Markets | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
23,281 stocks. Only ONE survived.
One American energy producer just cleared a screen of 23281 stocks for elite operating profits, double-digit r...
Monument Traders Alliance | Sponsoredtc pixel
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
These gold assets are priced for $1,800 gold [it's over $4,000]
Gold's major miners are generating record free cash flow, with margins as high as 75 percent even after gold's...
Golden Portfolio | Sponsoredtc pixel