Dell Technologies (DELL) Options Chain & Prices

Dell Technologies logo
$410.00 +0.50 (+0.12%)
Closing price 06/18/2026 03:59 PM Eastern
Extended Trading
$412.19 +2.19 (+0.53%)
As of 06/18/2026 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.

DELL Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/26/2026$330.00$0.826Put825185578285
(+105)
85.86%
(-5.41%)
-0.038671146
6/26/2026$332.50$0.925Put7 - 29
(+8)
85.26%
(-5.46%)
-0.042897
6/26/2026$332.50$78.656Call1 - - 5
(+0)
85.26%
(-5.46%)
0.9571411
6/26/2026$335.00$1.036Put4624240
(+36)
84.68%
(-5.51%)
-0.04750320
6/26/2026$337.50$1.186Put91717
(+16)
83.98%
(-5.68%)
-0.0537595
6/26/2026$337.50$73.893Call1 - - 16
(+5)
84.10%
(-5.55%)
0.9474951
6/26/2026$340.00$1.295Put17064391283
(+1173)
83.54%
(-5.58%)
-0.05806468
6/26/2026$340.00$71.531Call71158
(+0)
83.54%
(-5.58%)
0.9419973
6/26/2026$342.50$1.445Put1511426
(+19)
82.98%
(-5.60%)
-0.0640614
6/26/2026$345.00$1.650Put7081140
(+52)
82.32%
(-5.75%)
-0.07217226
6/26/2026$345.00$66.202Call21 - 42
(+3)
82.32%
(-5.74%)
0.927912
6/26/2026$347.50$1.796Put1712 - 40
(+36)
81.91%
(-5.63%)
-0.0776785
6/26/2026$347.50$63.892Call1 - - 2
(+0)
81.79%
(-5.75%)
0.9206871
6/26/2026$350.00$2.046Put33533141481
(+142)
81.27%
(-5.75%)
-0.08725683
6/26/2026$350.00$61.602Call8 - - 75
(+0)
81.27%
(-5.75%)
0.9128694
6/26/2026$352.50$2.223Put81 - 131
(+45)
80.89%
(-5.62%)
-0.0936624
6/26/2026$352.50$59.333Call222017
(+5)
80.77%
(-5.74%)
0.9044173
6/26/2026$355.00$2.529Put19320792289
(+38)
80.29%
(-5.72%)
-0.10486778
6/26/2026$357.50$2.742Put1989176196
(+110)
79.93%
(-5.58%)
-0.11229142
6/26/2026$360.00$3.041Put50046298628
(+44)
79.77%
(-5.25%)
-0.122653107
6/26/2026$360.00$52.673Call231190
(+0)
79.36%
(-5.65%)
0.8749485
6/26/2026$362.50$3.446Put143616
(+0)
78.93%
(-5.61%)
-0.13656410
6/26/2026$362.50$51.118Call20 - - 0
(+0)
79.03%
(-5.51%)
0.8664813
6/26/2026$365.00$3.812Put752212143
(+38)
78.51%
(-5.56%)
-0.14865633
6/26/2026$365.00$48.978Call25 - - 16
(+0)
78.61%
(-5.46%)
0.8546433
6/26/2026$367.50$4.117Put60321224
(+17)
79.00%
(-4.61%)
-0.15826922
6/26/2026$367.50$46.277Call20 - - 3
(-1)
78.10%
(-5.50%)
0.8388093
6/26/2026$370.00$4.543Put3226638298
(+71)
78.17%
(-5.00%)
-0.17167885
6/26/2026$370.00$44.798Call62 - 59237
(+61)
77.81%
(-5.35%)
0.82865611
6/26/2026$372.50$5.008Put85314766
(-18)
77.44%
(-5.29%)
-0.185925
6/26/2026$375.00$5.512Put28157130244
(+61)
77.61%
(-4.69%)
-0.20091573
6/26/2026$377.50$6.058Put7250918
(+0)
76.75%
(-5.15%)
-0.21668422
6/26/2026$377.50$38.814Call4 - - 3
(+0)
76.75%
(-5.15%)
0.7837871
6/26/2026$380.00$6.795Put25711836320
(-7)
76.35%
(-5.15%)
-0.23757885
6/26/2026$380.00$36.905Call131 - 213
(-2)
76.43%
(-5.07%)
0.7672887
6/26/2026$382.50$7.285Put2813535
(+21)
76.13%
(-4.99%)
-0.2505412
6/26/2026$382.50$35.042Call1 - 12
(+1)
76.13%
(-4.99%)
0.7500471
6/26/2026$385.00$7.969Put22711319169
(+16)
75.84%
(-4.91%)
-0.26853648
6/26/2026$385.00$33.227Call116441
(+7)
75.84%
(-4.91%)
0.7321027
6/26/2026$387.50$8.888Put31154
(-4)
75.51%
(-4.90%)
-0.2921773
Trump's New Dollar (Ad)

Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. dollar reset - and most Americans don't know it's happening. The last time America underwent a monetary shift like this, under Nixon in the 1970s, it minted an average of 1,300 new millionaires a day for over half a century. Stansberry has released a new documentary naming the assets he believes are positioned to surge as a result.tc pixel

Watch the free briefing and see the three steps to prepare today
6/26/2026$387.50$30.959Call1 - - 18
(+0)
75.51%
(-4.90%)
0.708531
6/26/2026$390.00$9.491Put32713785304
(+99)
75.32%
(-4.75%)
-0.30654181
6/26/2026$390.00$29.260Call44251078
(-2)
75.26%
(-4.81%)
0.68908722
6/26/2026$392.50$10.543Put2071302618
(+8)
75.03%
(-4.73%)
-0.33176749
6/26/2026$395.00$11.225Put16811782254
(+210)
74.87%
(-4.59%)
-0.34683449
6/26/2026$395.00$26.023Call521189
(-16)
74.81%
(-4.64%)
0.648574
6/26/2026$397.50$12.177Put416510642
(+11)
74.67%
(-4.50%)
-0.3677449
6/26/2026$397.50$24.934Call2451094
(+3)
74.67%
(-4.50%)
0.6332357
6/26/2026$400.00$13.443Put382118105306
(+102)
74.43%
(-4.47%)
-0.394802145
6/26/2026$400.00$23.441Call2267997149
(+2)
75.76%
(-3.14%)
0.6120338
6/26/2026$402.50$14.250Put2151182
(+8)
74.31%
(-4.34%)
-0.41061213
6/26/2026$402.50$22.005Call4312478
(+11)
74.31%
(-4.34%)
0.59050711
6/26/2026$405.00$15.375Put60521142
(+1)
74.15%
(-4.26%)
-0.43247635
6/26/2026$405.00$20.629Call56215200
(+5)
74.15%
(-4.26%)
0.56873819
6/26/2026$407.50$16.864Put1481212123
(+15)
73.97%
(-4.22%)
-0.46055532
6/26/2026$407.50$18.928Call331119140
(-5)
73.97%
(-4.22%)
0.54077314
6/26/2026$410.00$17.800Put2307649180
(+55)
74.14%
(-3.85%)
-0.47660695
6/26/2026$410.00$18.051Call1081926328
(-2)
77.54%
(-0.45%)
0.5247752
6/26/2026$412.50$19.101Put2051216
(+5)
73.76%
(-4.04%)
-0.49873213
6/26/2026$412.50$16.500Call33410240
(+5)
73.73%
(-4.07%)
0.49663814
6/26/2026$415.00$20.462Put712024123
(+7)
73.66%
(-3.97%)
-0.52080340
6/26/2026$415.00$15.373Call551210217
(-14)
73.64%
(-3.99%)
0.47466236
6/26/2026$417.50$21.877Put5293526
(+7)
73.58%
(-3.90%)
-0.54270430
6/26/2026$417.50$14.622Call435587
(-5)
74.14%
(-3.33%)
0.4589417
6/26/2026$420.00$23.739Put409117174102
(+25)
73.49%
(-3.85%)
-0.570463126
6/26/2026$420.00$13.292Call29976132384
(-19)
73.49%
(-3.85%)
0.431296113
6/26/2026$422.50$25.286Put13920779
(+7)
73.43%
(-3.78%)
-0.59181459
6/26/2026$422.50$12.336Call1566068130
(+70)
73.43%
(-3.78%)
0.41004466
6/26/2026$425.00$26.885Put178404569
(+44)
73.39%
(-3.71%)
-0.61276862
6/26/2026$425.00$11.705Call1606145202
(-3)
73.45%
(-3.65%)
0.395075101
6/26/2026$427.50$28.539Put142852514
(+8)
73.37%
(-3.64%)
-0.63328635
6/26/2026$427.50$10.840Call105393543
(+14)
73.37%
(-3.64%)
0.37454761
6/26/2026$430.00$30.247Put2849877197
(+50)
73.35%
(-3.58%)
-0.65331788
6/26/2026$430.00$10.029Call407130203352
(+53)
73.35%
(-3.98%)
0.354499250
6/26/2026$432.50$31.541Put9948497
(+4)
73.35%
(-3.52%)
-0.66720439
6/26/2026$432.50$9.039Call3156823041
(+15)
73.35%
(-3.52%)
0.32940995
6/26/2026$435.00$33.805Put62143724
(+10)
73.36%
(-3.46%)
-0.69167526
6/26/2026$435.00$8.553Call24811493130
(+39)
73.35%
(-3.46%)
0.316029147
6/26/2026$437.50$35.169Put55163618
(+4)
73.37%
(-3.41%)
-0.70464217
6/26/2026$437.50$7.887Call86264545
(+16)
73.37%
(-3.41%)
0.29770353
6/26/2026$440.00$37.554Put324254
(+2)
73.42%
(-3.34%)
-0.7275289
6/26/2026$440.00$7.078Call69010450346
(+56)
73.42%
(-3.34%)
0.274921128
6/26/2026$442.50$39.490Put31214
(+0)
73.46%
(-3.28%)
-0.7444383
6/26/2026$442.50$6.511Call274469
(+29)
73.46%
(-3.28%)
0.25808413
6/26/2026$445.00$41.468Put187141
(+0)
73.52%
(-3.23%)
-0.7606457
6/26/2026$445.00$5.985Call1251121108
(+28)
73.52%
(-3.23%)
0.24195655
6/26/2026$447.50$5.649Call2715897
(+89)
73.57%
(-3.20%)
0.23109223
6/26/2026$450.00$44.991Put2 - - 28
(-2)
73.65%
(-3.15%)
-0.7865181
6/26/2026$450.00$5.045Call550232230549
(+99)
73.68%
(-3.12%)
0.211835251
6/26/2026$452.50$47.066Put11 - 0
(+0)
73.74%
(-3.10%)
-0.8007611
Do NOT Buy SpaceX – Do This Instead (Ad)

SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in could be a costly mistake. He calls it among the most overhyped, overvalued large-cap offerings ever pushed onto everyday investors. Tilson believes a rare economic event is approaching - one with serious consequences for your portfolio this summer. He has prepared a free analysis outlining what he sees and the specific steps he recommends taking now.tc pixel

Read Tilson's free analysis and find out what to do with your money
6/26/2026$452.50$4.758Call30161234
(+5)
73.74%
(-3.10%)
0.20202122
6/26/2026$455.00$49.744Put3 - 15
(+0)
73.87%
(-3.02%)
-0.8182613
6/26/2026$455.00$4.241Call1428614146
(+18)
73.87%
(-3.02%)
0.18459961
6/26/2026$457.50$3.885Call2317140
(+2)
73.99%
(-2.97%)
0.17204616
6/26/2026$460.00$3.557Call2097395775
(+4)
74.11%
(-2.91%)
0.16018596
6/26/2026$462.50$3.352Call5747261
(+0)
74.21%
(-2.91%)
0.15240425
6/26/2026$465.00$58.503Put109110
(+0)
74.39%
(-2.81%)
-0.8645413
6/26/2026$465.00$3.067Call19176861127
(+30)
74.35%
(-2.86%)
0.1417176
6/26/2026$467.50$2.724Call208538
(+13)
74.55%
(-2.76%)
0.12862915
6/26/2026$470.00$2.491Call323188101147
(+42)
74.71%
(-2.70%)
0.119371105
6/26/2026$472.50$2.277Call103732
(+1)
74.89%
(-2.65%)
0.1107129
6/26/2026$475.00$2.145Call8349794
(+39)
75.01%
(-2.65%)
0.10514130
6/26/2026$477.50$1.902Call3722135
(+2)
75.26%
(-2.54%)
0.09507118
6/26/2026$480.00$1.793Call2523747230
(+46)
75.39%
(-2.55%)
0.09024279
6/26/2026$482.50$1.589Call115611
(+0)
75.66%
(-2.42%)
0.08147811
6/26/2026$485.00$1.452Call64732107
(+12)
75.87%
(-2.36%)
0.0753933
6/26/2026$487.50$1.369Call3 - 230
(+15)
76.02%
(-2.37%)
0.0715362
6/26/2026$490.00$81.791Put1 - 12
(+0)
76.31%
(-2.24%)
-0.938651
6/26/2026$490.00$1.213Call83301470
(+22)
76.31%
(-2.24%)
0.06447627
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:DELL) was last updated on 6/20/2026 by MarketBeat.com Staff.
From Our Partners