Free Trial
→ Ticker Revealed: Pre-IPO Access to 'Next Elon Musk' Company (From Banyan Hill Publishing) (Ad)tc pixel Free DELL Stock Alerts

Dell Technologies (DELL) Options Chain & Prices

Dell Technologies logo
$587.88 +13.33 (+2.32%)
Closing price 10/9/2026 03:59 PM Eastern
Extended Trading
$585.86 -2.02 (-0.34%)
As of 10/9/2026 08:00 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 Massive. Learn more.
Compare

DELL Put and Call Options List

0 Results
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/16/2026$480.00$0.136Put22422471596
(+138)		62.60%
(-0.59%)		-0.00817264
10/16/2026$480.00$109.703Call1144938
(-15)		62.84%
(-0.38%)		0.9916829
10/16/2026$485.00$0.164Put81122
(+22)		61.26%
(-1.26%)		-0.0099036
10/16/2026$485.00$104.524Call8522
(+0)		61.26%
(-1.26%)		0.9900577
10/16/2026$490.00$0.202Put6401274031317
(+40)		60.02%
(-1.88%)		-0.01213592
10/16/2026$490.00$99.566Call1 - - 306
(+0)		60.02%
(-1.88%)		0.9878281
10/16/2026$492.50$0.226Put7231
(+1)		59.45%
(-2.16%)		-0.0134896
10/16/2026$495.00$0.256Put15213 - 64
(+57)		59.11%
(-2.25%)		-0.01512913
10/16/2026$495.00$94.620Call1 - - 0
(+0)		58.92%
(-2.42%)		0.9849411
10/16/2026$497.50$0.284Put197286126
(+10)		58.41%
(-2.68%)		-0.01678493
10/16/2026$497.50$92.154Call6 - - 0
(+0)		58.41%
(-2.68%)		0.9831912
10/16/2026$500.00$0.320Put9802531402803
(+90)		57.93%
(-2.89%)		-0.018775240
10/16/2026$500.00$89.692Call35127772
(+0)		57.93%
(-2.89%)		0.98120222
10/16/2026$502.50$0.361Put62443
(+30)		57.48%
(-3.09%)		-0.021045
10/16/2026$505.00$0.409Put22213019148
(+38)		58.05%
(-2.80%)		-0.02360744
10/16/2026$505.00$84.785Call7 - - 5
(+0)		57.06%
(-3.28%)		0.9763862
10/16/2026$507.50$0.464Put317835
(+32)		56.67%
(-3.44%)		-0.0265114
10/16/2026$510.00$0.527Put31543751736
(+34)		56.30%
(-3.59%)		-0.029784109
10/16/2026$510.00$79.907Call152 - 466
(+0)		56.30%
(-3.59%)		0.97022110
10/16/2026$512.50$0.600Put160448445
(+12)		55.96%
(-3.73%)		-0.03347529
10/16/2026$512.50$77.694Call5 - - 0
(+0)		56.11%
(-3.58%)		0.9665252
10/16/2026$515.00$0.682Put1563748916
(+27)		55.64%
(-3.83%)		-0.03761477
10/16/2026$515.00$75.066Call2 - 165
(+0)		55.64%
(-3.83%)		0.9624152
10/16/2026$517.50$0.777Put74181346
(+2)		55.34%
(-3.93%)		-0.0422428
10/16/2026$517.50$72.663Call7 - 20
(+0)		55.34%
(-3.93%)		0.9577953
10/16/2026$520.00$0.885Put7571742231954
(+234)		55.06%
(-4.01%)		-0.047411214
10/16/2026$520.00$70.484Call11119761367
(-1)		55.20%
(-3.88%)		0.95270334
10/16/2026$522.50$1.008Put65143328
(+9)		54.94%
(-3.96%)		-0.05306537
10/16/2026$522.50$67.897Call7340
(+0)		54.80%
(-4.09%)		0.9469247
10/16/2026$525.00$1.146Put2715682394
(-4)		54.91%
(-3.81%)		-0.059507117
10/16/2026$525.00$65.538Call22147184
(+0)		54.56%
(-4.15%)		0.94058218
10/16/2026$527.50$1.303Put113911147
(+10)		54.34%
(-4.22%)		-0.0665324
10/16/2026$527.50$63.406Call265110
(+0)		54.47%
(-4.08%)		0.93375214
10/16/2026$530.00$1.480Put690215122823
(+16)		54.12%
(-4.25%)		-0.074248202
10/16/2026$530.00$60.875Call3348492
(+4)		54.12%
(-4.25%)		0.92589924
10/16/2026$532.50$1.677Put87352926
(+5)		54.05%
(-4.17%)		-0.0824447
10/16/2026$532.50$58.575Call3613200
(+0)		53.93%
(-4.29%)		0.9174728
10/16/2026$535.00$1.901Put1584247488
(+4)		53.74%
(-4.32%)		-0.09192996
10/16/2026$535.00$56.506Call32514200
(+0)		53.86%
(-4.21%)		0.90858417
10/16/2026$537.50$2.149Put32102085
(+33)		53.57%
(-4.35%)		-0.10196227
Here’s the stock symbol I’ve promised (Ad)

Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - but now he believes he's found something better. This under-the-radar company sits at the intersection of America's two most important industries, including AI, pays massive dividends, and attracted a famous money manager who put 60% of his multi-billion-dollar fund into it. Tilson is revealing the name and ticker symbol completely free - no credit card or email required.tc pixel

Get the stock name and ticker symbol free of charge today
10/16/2026$537.50$54.049Call2771923
(+1)		53.57%
(-4.35%)		0.89828619
10/16/2026$540.00$2.421Put90176168708
(+152)		53.52%
(-4.27%)		-0.112393178
10/16/2026$540.00$51.827Call16241121353
(+12)		53.40%
(-4.38%)		0.887457100
10/16/2026$542.50$2.733Put106224347
(+8)		53.25%
(-4.40%)		-0.12454756
10/16/2026$542.50$49.635Call4712252
(+0)		53.25%
(-4.40%)		0.87578228
10/16/2026$545.00$3.065Put1823282402
(+149)		53.23%
(-4.31%)		-0.13659101
10/16/2026$545.00$47.475Call431522467
(+1)		53.11%
(-4.42%)		0.86323728
10/16/2026$547.50$3.447Put338564875
(+35)		52.97%
(-4.44%)		-0.1506257
10/16/2026$547.50$45.552Call338244
(+0)		53.09%
(-4.33%)		0.85042722
10/16/2026$550.00$3.860Put1,9977207371323
(-203)		53.11%
(-4.19%)		-0.165012331
10/16/2026$550.00$43.264Call21622771063
(-17)		52.85%
(-4.46%)		0.835482121
10/16/2026$552.50$4.299Put1062159246
(+52)		52.85%
(-4.36%)		-0.17950463
10/16/2026$552.50$41.217Call63263455
(+24)		52.73%
(-4.47%)		0.82027635
10/16/2026$555.00$4.806Put2185097267
(+19)		52.62%
(-4.49%)		-0.196431137
10/16/2026$555.00$39.212Call1444872193
(+2)		52.62%
(-4.48%)		0.80418185
10/16/2026$557.50$5.345Put1897752414
(+11)		52.52%
(-4.50%)		-0.21347860
10/16/2026$557.50$37.251Call1022730851
(+6)		52.52%
(-4.50%)		0.78722848
10/16/2026$560.00$5.931Put442144140716
(+53)		52.66%
(-4.28%)		-0.231355200
10/16/2026$560.00$35.337Call24446243310
(+33)		52.42%
(-4.52%)		0.769437104
10/16/2026$562.50$6.565Put2423815057
(+8)		52.34%
(-4.53%)		-0.25002190
10/16/2026$562.50$33.659Call19242112104
(+1)		52.45%
(-4.42%)		0.75195173
10/16/2026$565.00$7.251Put2385795160
(+19)		52.46%
(-4.35%)		-0.269505132
10/16/2026$565.00$31.841Call1855675254
(+7)		52.37%
(-4.44%)		0.73266988
10/16/2026$567.50$7.990Put421144234326
(+40)		52.35%
(-4.40%)		-0.289693181
10/16/2026$567.50$29.894Call1244766108
(+2)		52.18%
(-4.57%)		0.71137471
10/16/2026$570.00$8.782Put521164171481
(+106)		52.12%
(-4.59%)		-0.310522243
10/16/2026$570.00$28.187Call467138165870
(-30)		52.12%
(-4.59%)		0.690616189
10/16/2026$572.50$9.632Put355749642
(+12)		52.06%
(-4.61%)		-0.332011133
10/16/2026$572.50$26.710Call1898882243
(+97)		52.18%
(-4.49%)		0.670736120
10/16/2026$575.00$10.540Put652149227166
(+31)		52.18%
(-4.45%)		-0.354007266
10/16/2026$575.00$24.940Call1,100433481721
(+71)		52.01%
(-4.63%)		0.647377462
10/16/2026$577.50$11.505Put449309109100
(+21)		52.10%
(-4.38%)		-0.376437217
10/16/2026$577.50$23.405Call34578145554
(+49)		51.96%
(-4.65%)		0.625032230
10/16/2026$580.00$12.532Put1,449441934464
(+147)		52.33%
(-4.27%)		-0.399304326
10/16/2026$580.00$21.929Call1,3395565351069
(-73)		51.93%
(-4.67%)		0.602312643
10/16/2026$582.50$13.568Put384140225157
(+88)		52.01%
(-4.57%)		-0.420616224
10/16/2026$582.50$20.672Call414164186360
(+45)		52.01%
(-4.57%)		0.581107303
10/16/2026$585.00$14.765Put457107288108
(+1)		52.61%
(-3.65%)		-0.445748289
10/16/2026$585.00$19.159Call772218287477
(+42)		52.93%
(-3.65%)		0.556088447
10/16/2026$587.50$15.976Put25312811223
(+0)		52.16%
(-4.42%)		-0.469233157
10/16/2026$587.50$17.865Call2847811879
(+11)		51.85%
(-4.72%)		0.532756191
10/16/2026$590.00$17.182Put25174141441
(+2)		51.96%
(-4.62%)		-0.490695133
10/16/2026$590.00$16.632Call832292320921
(-20)		51.84%
(-4.74%)		0.509401506
10/16/2026$592.50$18.508Put149598851
(+2)		51.96%
(-4.63%)		-0.51404699
10/16/2026$592.50$15.460Call114424485
(+4)		51.84%
(-4.76%)		0.48610972
10/16/2026$595.00$19.971Put143875395
(+8)		51.85%
(-4.77%)		-0.53941459
10/16/2026$595.00$14.348Call590135156183
(+4)		51.85%
(-4.77%)		0.462963239
10/16/2026$597.50$21.423Put1343110350
(+3)		51.53%
(-5.10%)		-0.56244957
10/16/2026$597.50$13.296Call3243347171
(+1)		51.86%
(-4.78%)		0.44005571
10/16/2026$600.00$22.932Put1814632246
(+32)		51.87%
(-4.79%)		-0.58516479
The REAL Reason Trump is Invading Iran (Ad)

For a moment… Forget about Trump’s ties to Israel. Forget about reports of Iran’s nuclear program. Because my research has led me to believe we’re risking World War 3 with Iran for a completely different reason.tc pixel

Click here to find out what it is.
10/16/2026$600.00$12.302Call5,0122,2311,6304495
(+262)		52.62%
(-2.33%)		0.4174641,158
10/16/2026$602.50$24.502Put44232185
(+0)		51.90%
(-4.79%)		-0.60751137
10/16/2026$602.50$11.487Call1666235429
(+162)		52.02%
(-4.67%)		0.39745784
10/16/2026$605.00$26.032Put57154240
(+0)		52.05%
(-4.67%)		-0.62713838
10/16/2026$605.00$10.484Call396120117384
(+156)		52.35%
(-4.41%)		0.373515138
10/16/2026$607.50$27.804Put237168
(+2)		51.96%
(-4.79%)		-0.65072121
10/16/2026$607.50$9.658Call76182935
(+18)		51.96%
(-4.79%)		0.35230156
10/16/2026$610.00$29.537Put83255646
(+1)		52.00%
(-4.79%)		-0.67149348
10/16/2026$610.00$8.884Call4501761052306
(+101)		52.88%
(-3.91%)		0.331662236
10/16/2026$612.50$31.320Put259161
(+0)		52.05%
(-4.77%)		-0.69161123
10/16/2026$612.50$8.160Call224928308
(+27)		52.55%
(-4.28%)		0.31165355
10/16/2026$615.00$33.037Put426834
(+24)		52.23%
(-4.63%)		-0.70883922
10/16/2026$615.00$7.582Call67636341189
(+999)		52.23%
(-4.63%)		0.294526229
10/16/2026$617.50$35.029Put2512130
(+0)		52.16%
(-4.75%)		-0.72982618
10/16/2026$617.50$6.857Call138522712
(+7)		52.16%
(-4.75%)		0.27370236
10/16/2026$620.00$36.953Put412219121
(+1)		52.22%
(-4.73%)		-0.74781219
10/16/2026$620.00$6.273Call8961882011260
(-40)		52.22%
(-4.73%)		0.255811280
10/16/2026$622.50$38.790Put268180
(+0)		52.42%
(-4.57%)		-0.76290216
10/16/2026$622.50$5.732Call2181112257
(+252)		52.29%
(-4.70%)		0.23868443
10/16/2026$625.00$40.923Put40202017
(+0)		52.36%
(-4.67%)		-0.78155134
10/16/2026$625.00$5.231Call31911294468
(+310)		52.36%
(-4.68%)		0.222332152
10/16/2026$627.50$42.970Put128112160
(+0)		52.43%
(-4.65%)		-0.79720349
10/16/2026$627.50$4.768Call56202065
(+40)		52.43%
(-4.65%)		0.20675234
10/16/2026$630.00$45.050Put2612241
(+8)		52.51%
(-4.62%)		-0.81207913
10/16/2026$630.00$4.340Call1,0471394511287
(+383)		52.51%
(-4.62%)		0.19196388
10/16/2026$632.50$47.164Put9264280
(+0)		52.59%
(-4.58%)		-0.82622443
10/16/2026$632.50$4.013Call103425335
(+5)		52.73%
(-4.44%)		0.17988541
10/16/2026$635.00$49.312Put3626107
(+0)		52.68%
(-4.54%)		-0.83953732
10/16/2026$635.00$3.586Call31211168342
(+4)		52.68%
(-4.54%)		0.164717111
10/16/2026$637.50$51.488Put9810
(+0)		53.13%
(-4.15%)		-0.8520689
10/16/2026$637.50$3.253Call10632131
(+103)		52.77%
(-4.51%)		0.1522379
10/16/2026$640.00$53.691Put149536
(+0)		53.40%
(-3.94%)		-0.86389312
10/16/2026$640.00$2.949Call5148780741
(+26)		52.87%
(-4.47%)		0.140513163
10/16/2026$642.50$55.922Put33 - 0
(+0)		52.97%
(-4.43%)		-0.8749943
10/16/2026$642.50$2.671Call11210537
(+8)		52.97%
(-4.43%)		0.12951613
10/16/2026$645.00$58.014Put5411
(+0)		53.21%
(-4.25%)		-0.8836725
10/16/2026$645.00$2.417Call1324047212
(+19)		53.07%
(-4.39%)		0.11921864
10/16/2026$647.50$2.229Call68193127
(+24)		53.32%
(-4.21%)		0.11115636
10/16/2026$650.00$62.752Put11 - 798
(+0)		53.29%
(-4.31%)		-0.9040031
10/16/2026$650.00$2.015Call1,0593224241205
(+31)		53.43%
(-4.17%)		0.102138499
10/16/2026$652.50$1.783Call61153766
(+12)		53.40%
(-4.27%)		0.09233347
10/16/2026$655.00$67.228Put10 - 102
(+0)		53.67%
(-4.08%)		-0.9187121
10/16/2026$655.00$1.608Call529172210117
(+1)		54.63%
(-3.13%)		0.084606121
10/16/2026$657.50$1.483Call145430
(+10)		53.79%
(-4.05%)		0.07873113
10/16/2026$660.00$72.120Put9 - 646
(+0)		53.78%
(-4.16%)		-0.9338982
10/16/2026$660.00$1.307Call1965141608
(+40)		53.78%
(-4.15%)		0.07085169
10/16/2026$662.50$1.178Call3882452
(+35)		53.91%
(-4.12%)		0.06475227
10/16/2026$665.00$1.061Call58121290
(+63)		54.05%
(-4.09%)		0.05913325
10/16/2026$667.50$79.106Put2 - 21
(+1)		54.34%
(-3.90%)		-0.9496572
10/16/2026$667.50$0.955Call5452154
(+42)		54.20%
(-4.04%)		0.0539714
ALERT: Drop these 5 stocks before the market opens tomorrow! (Ad)

The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings research points to the first half of 2026 as a particularly rough stretch for certain holdings. Some of America's most popular stocks could take serious damage as a radical market shift plays out. Analysts at Weiss Ratings have identified five names you may want to remove from your portfolio before this unfolds. If any of these are in your portfolio, now is the time to review your positions.tc pixel

See the 5 stocks to avoid
10/16/2026$670.00$0.860Call36148280635
(+62)		56.19%
(-2.18%)		0.04923341
10/16/2026$672.50$0.774Call11 - 17
(+2)		54.50%
(-3.99%)		0.0448851
10/16/2026$675.00$0.716Call89950130
(+25)		54.81%
(-3.80%)		0.04174222
10/16/2026$677.50$89.000Put22 - 2
(+2)		54.83%
(-3.93%)		-0.9671792
10/16/2026$677.50$0.627Call2 - 169
(+1)		54.83%
(-3.93%)		0.0372622
10/16/2026$680.00$91.446Put25141040
(+15)		55.00%
(-3.89%)		-0.97043818
10/16/2026$680.00$0.581Call29886188693
(+0)		55.15%
(-3.74%)		0.03467339
10/16/2026$682.50$0.509Call1 - - 3
(+2)		55.18%
(-3.87%)		0.0309031
10/16/2026$685.00$0.458Call2020 - 5
(+5)		55.36%
(-3.83%)		0.02813216
10/16/2026$687.50$98.815Put22 - 0
(+0)		55.54%
(-3.82%)		-0.9784691
10/16/2026$690.00$101.281Put8440
(-19)		55.73%
(-3.78%)		-0.9806615
10/16/2026$690.00$0.383Call37199592
(+39)		55.88%
(-3.64%)		0.02386813
10/16/2026$700.00$0.254Call11130163379
(+48)		56.68%
(-3.54%)		0.01643250
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 10/9/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Here’s Why Trump Won’t End The Iran War
Trump has called an Iran deal close 38 times since the war began, yet the fighting keeps flaring back up. O...
Banyan Hill Publishing | Sponsoredtc pixel