Dell Technologies (DELL) Options Chain & Prices $539.08 -4.35 (-0.80%) Closing price 09/29/2026 03:59 PM EasternExtended Trading$541.07 +1.99 (+0.37%) As of 04:05 AM 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. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsInsider TradesNews and TrendsOptions ChainOwnershipSEC FilingsShort Interest DELL Put and Call Options List 1/19/2029 12/15/2028 6/16/2028 1/21/2028 12/17/2027 9/17/2027 6/17/2027 4/16/2027 3/19/2027 2/19/2027 1/15/2027 12/18/2026 11/20/2026 11/6/2026 10/30/2026 10/23/2026 10/16/2026 10/9/2026 10/2/2026 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 ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades10/2/2026$435.00$0.029Put32 - 22274(+195)85.33% (+8.59%)-0.0024561810/2/2026$437.50$0.032Put4 - 49(+0)83.88% (+8.07%)-0.002678310/2/2026$440.00$0.034Put90 - 56913(+58)82.47% (+7.53%)-0.0029332110/2/2026$442.50$0.037Put16283(+0)81.10% (+6.98%)-0.0032291610/2/2026$445.00$0.041Put44618229(+12)79.78% (+6.42%)-0.0035783010/2/2026$447.50$0.046Put1621339(+27)78.53% (+5.87%)-0.0039931410/2/2026$450.00$0.051Put1156521128(+1)77.34% (+5.33%)-0.004493710/2/2026$450.00$89.746Call2 - 261(+0)77.34% (+5.33%)0.995538210/2/2026$452.50$0.058Put2 - 153(+28)76.24% (+4.82%)-0.00509210/2/2026$455.00$0.067Put53542340(+1)75.22% (+4.34%)-0.00582221 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. 10/2/2026$455.00$84.764Call5 - - 41(+0)75.22% (+4.34%)0.994206110/2/2026$457.50$0.077Put41223(+15)74.29% (+3.90%)-0.006714410/2/2026$457.50$82.276Call2 - - 3(+0)74.29% (+3.90%)0.993315110/2/2026$460.00$0.090Put3377432(+108)73.45% (+3.51%)-0.00781610/2/2026$462.50$0.106Put711 - 291(-38)72.70% (+3.16%)-0.009125510/2/2026$465.00$0.126Put6112331(+3)72.02% (+2.87%)-0.0107372010/2/2026$467.50$0.151Put1811352(+5)71.42% (+2.61%)-0.0126871310/2/2026$470.00$0.182Put65915449(+172)70.89% (+2.40%)-0.0150372910/2/2026$472.50$0.219Put9 - - 85(+2)70.42% (+2.23%)-0.017856110/2/2026$475.00$0.265Put91537722(+431)70.01% (+2.09%)-0.0212093810/2/2026$475.00$64.975Call1 - - 49(-5)70.01% (+2.09%)0.978827110/2/2026$477.50$0.321Put2426116(+33)69.64% (+1.98%)-0.0251811710/2/2026$480.00$0.389Put438472161468(+291)69.32% (+1.89%)-0.0298485410/2/2026$480.00$60.102Call1 - 157(-8)69.32% (+1.89%)0.970195110/2/2026$482.50$0.470Put132798(+18)69.02% (+1.83%)-0.0352971210/2/2026$485.00$0.567Put16811105547(+194)68.76% (+1.78%)-0.0416194810/2/2026$485.00$55.283Call1 - - 65(+0)68.76% (+1.78%)0.958436110/2/2026$487.50$0.682Put40116204(+83)68.52% (+1.75%)-0.0488952510/2/2026$487.50$52.900Call1 - - 11(+0)68.52% (+1.75%)0.951168110/2/2026$490.00$0.819Put1608711823(+160)68.31% (+1.72%)-0.0572275510/2/2026$490.00$50.537Call1 - - 75(+0)68.31% (+1.72%)0.942848110/2/2026$492.50$0.979Put421412182(+80)68.11% (+1.71%)-0.0666863110/2/2026$495.00$1.166Put2865027500(+104)67.93% (+1.71%)-0.0773727510/2/2026$495.00$45.888Call2 - - 18(+0)67.93% (+1.71%)0.922736210/2/2026$497.50$1.384Put1492919189(+44)67.77% (+1.71%)-0.0893445210/2/2026$497.50$43.607Call1 - 143(+0)67.77% (+1.71%)0.910778110/2/2026$500.00$1.636Put5751561231907(+293)67.62% (+1.72%)-0.10268521610/2/2026$500.00$41.359Call1878117(-14)67.62% (+1.72%)0.897471510/2/2026$502.50$1.925Put1162512130(+64)67.48% (+1.73%)-0.1174434510/2/2026$505.00$2.255Put2806624311(+97)67.66% (+2.06%)-0.133662142First Look: Elon’s “Starphone” (Ad)Rumors are swirling that Elon Musk is developing a new mobile device that could rival the iPhone. It's said to be thinner, longer-lasting on battery, and cheaper to produce, with the ability to work worldwide without relying on cell towers. Former Bloomberg reporter and SAC Capital trader Josh Baylin says the evidence is mounting. He notes the FCC recently gave Musk a green light connected to his mobile plans, adding fuel to speculation. Baylin previously called the smartphone boom in 2004 and predicted Apple would sell a billion phones when others expected a fraction of that.See the full evidence behind Elon Musk's rumored new device.10/2/2026$507.50$2.631Put851025165(+79)67.25% (+1.77%)-0.1513765310/2/2026$507.50$34.859Call5 - - 2(+0)67.25% (+1.77%)0.848888110/2/2026$510.00$3.057Put61922978861(+296)67.15% (+1.80%)-0.17057913810/2/2026$510.00$32.785Call7 - - 134(-2)67.15% (+1.80%)0.829733310/2/2026$512.50$3.536Put903018140(+21)67.06% (+1.47%)-0.1912864510/2/2026$512.50$30.764Call6 - 27(+0)67.06% (+1.83%)0.809093610/2/2026$515.00$4.072Put49019381491(+125)66.99% (+1.87%)-0.21342415910/2/2026$515.00$28.801Call45310101(-3)66.99% (+1.87%)0.7870052610/2/2026$517.50$4.669Put1745738284(+77)66.92% (+1.90%)-0.2369996810/2/2026$517.50$26.899Call12249(+0)66.92% (+1.90%)0.76353710/2/2026$520.00$5.331Put8133513401291(+649)66.87% (+1.95%)-0.26186128410/2/2026$520.00$25.061Call2813887(+26)66.87% (+1.95%)0.7387352410/2/2026$522.50$6.062Put501920115(+24)66.84% (+1.99%)-0.2879774010/2/2026$522.50$23.291Call227157(+1)66.84% (+1.99%)0.7127381810/2/2026$525.00$6.863Put644227141603(+20)66.82% (+2.05%)-0.31516526310/2/2026$525.00$21.593Call32131296(-12)66.82% (+2.05%)0.6856452210/2/2026$527.50$7.739Put1251078219(+133)66.81% (+2.10%)-0.3433193910/2/2026$527.50$19.967Call3413215(+1)66.81% (+2.10%)0.6576152810/2/2026$530.00$8.690Put4501651421469(+352)66.94% (+2.45%)-0.37226318710/2/2026$530.00$18.418Call17511246273(+50)66.82% (+2.16%)0.628811410/2/2026$532.50$9.719Put1284262121(+53)66.84% (+2.22%)-0.4018053810/2/2026$532.50$16.945Call68323430(+0)66.84% (+2.22%)0.5993764710/2/2026$535.00$10.827Put290130881145(+673)66.88% (+2.29%)-0.43181214810/2/2026$535.00$15.551Call633722227(+8)66.88% (+2.29%)0.5695364710/2/2026$537.50$12.014Put1175336170(+46)66.93% (+2.37%)-0.4620036310/2/2026$537.50$14.237Call2481175(+4)66.93% (+2.37%)0.5394612210/2/2026$540.00$13.281Put541189259507(+59)67.00% (+1.57%)-0.49229629910/2/2026$540.00$13.001Call548221186361(+236)67.00% (+2.44%)0.50935628010/2/2026$542.50$14.626Put418107151264(+21)67.09% (+2.52%)-0.52238614010/2/2026$542.50$11.844Call627358245324(+228)68.56% (+0.53%)0.47940720110/2/2026$545.00$16.049Put21810684371(+25)67.18% (-0.59%)-0.55216311010/2/2026$545.00$10.763Call558255208349(+127)67.18% (+2.61%)0.44979734310/2/2026$547.50$17.549Put2134155389(+33)67.30% (+2.70%)-0.5814118610/2/2026$547.50$9.759Call467183259138(+61)67.30% (+2.70%)0.42070917010/2/2026$550.00$19.121Put28411299749(+47)67.42% (+2.79%)-0.60996711410/2/2026$550.00$8.829Call9093143631304(+60)68.41% (+3.56%)0.39229144910/2/2026$552.50$20.768Put115495(+14)67.56% (+2.89%)-0.6377391110/2/2026$552.50$7.969Call269119120115(+23)67.56% (+2.89%)0.36469812010/2/2026$555.00$22.480Put98413134(-46)67.72% (+2.98%)-0.6645211810/2/2026$555.00$7.178Call956284234564(+256)67.72% (+2.98%)0.33805120710/2/2026$557.50$24.260Put281015113(-15)67.88% (+3.08%)-0.6902772110/2/2026$557.50$6.452Call120347694(+10)67.88% (+3.08%)0.3124487210/2/2026$560.00$26.102Put961930283(-69)68.06% (+3.19%)-0.7148624210/2/2026$560.00$5.788Call8484782691028(+159)68.06% (+3.23%)0.28798927810/2/2026$562.50$28.000Put3582088(-19)68.25% (+3.29%)-0.7382582010/2/2026$562.50$5.183Call1776978274(+55)68.25% (+3.29%)0.2647239110/2/2026$565.00$29.957Put28813347(+3)68.44% (-1.64%)-0.7603992210/2/2026$565.00$4.632Call3611221371195(+32)70.48% (+5.43%)0.242716510/2/2026$567.50$31.963Put21412125(+0)68.65% (+3.49%)-0.7812451710/2/2026$567.50$4.132Call24622102272(+19)68.65% (+3.49%)0.22195458Why I went to Mount Rushmore (Ad)A small miner just hit on gold in the hills surrounding Mount Rushmore, thanks to a breakthrough new technology. This could be one of the biggest gold finds since the 1870s, yet the stock still trades around 6 dollars. BlackRock and Vanguard have been quietly loading up on shares while most investors have missed the story. The same technology is unlocking hidden resource wealth across America, driving stocks up 227 percent, 378 percent, and even 773 percent.Watch the free video and get the stock name now10/2/2026$570.00$34.017Put663228202(+3)68.86% (+3.59%)-0.8008253110/2/2026$570.00$3.680Call1,5697486161083(-74)69.43% (+4.15%)0.20247644310/2/2026$572.50$36.116Put15212108(+1)69.09% (+3.69%)-0.81909610/2/2026$572.50$3.272Call1135630422(+18)69.09% (+5.95%)0.184286910/2/2026$575.00$38.254Put1628114(-10)69.31% (+3.78%)-0.836116910/2/2026$575.00$2.905Call29613487501(+56)69.31% (+4.09%)0.1673414710/2/2026$577.50$40.431Put63521198(+0)69.55% (+3.88%)-0.85189710/2/2026$577.50$2.575Call962729200(+11)70.13% (+4.46%)0.1516176610/2/2026$580.00$42.642Put35 - 30289(-25)69.78% (+3.97%)-0.866446810/2/2026$580.00$2.279Call557247207997(+53)71.50% (+5.69%)0.13709122010/2/2026$582.50$44.883Put52350(-1)70.03% (+4.05%)-0.879907310/2/2026$582.50$2.014Call76321799(+2)70.03% (+4.05%)0.1237036210/2/2026$585.00$47.154Put51 - 158(+1)70.27% (+4.13%)-0.892212310/2/2026$585.00$1.777Call742551119261(+5)70.27% (+4.13%)0.11140212010/2/2026$587.50$49.450Put1 - - 77(-10)70.52% (+4.21%)-0.903474110/2/2026$587.50$1.567Call663516103(+19)70.52% (+4.21%)0.1001474710/2/2026$590.00$51.769Put1521078(-2)70.78% (+4.28%)-0.913817610/2/2026$590.00$1.379Call7491382871004(-45)70.78% (+4.28%)0.08986721610/2/2026$592.50$1.213Call2309465145(+37)71.04% (+4.35%)0.08050610310/2/2026$595.00$56.469Put1 - - 44(+0)71.30% (+4.41%)-0.931663110/2/2026$595.00$1.066Call2189443355(-53)71.30% (+4.94%)0.0720159510/2/2026$597.50$0.936Call70252495(+13)71.57% (+4.47%)0.0643255710/2/2026$600.00$61.238Put31 - 100(+0)71.84% (+4.53%)-0.946372310/2/2026$600.00$0.821Call1,4294725371861(-633)71.98% (+4.73%)0.0573844210/2/2026$602.50$0.719Call1521189243(+14)72.12% (+4.58%)0.0511333810/2/2026$605.00$0.631Call420136241413(+124)72.41% (+4.64%)0.0455219710/2/2026$607.50$0.552Call581712100(+14)72.71% (+3.65%)0.0404923210/2/2026$610.00$0.484Call562020364(-11)73.02% (+4.74%)0.0360053510/2/2026$612.50$0.424Call3012880(+41)73.34% (+4.79%)0.032007610/2/2026$615.00$0.372Call481816147(+56)73.68% (+4.85%)0.0284513410/2/2026$617.50$0.327Call8 - 739(+1)74.03% (+4.91%)0.0253510/2/2026$620.00$0.288Call741935731(+151)74.41% (+4.98%)0.0225163410/2/2026$622.50$0.254Call1016140(-5)74.80% (+5.06%)0.0200581010/2/2026$625.00$0.224Call37324313386(-17)75.22% (+5.14%)0.0178926110/2/2026$627.50$0.198Call10898687(+13)75.67% (+5.24%)0.015995310/2/2026$630.00$0.176Call1081218707(-65)76.14% (+5.35%)0.0143235610/2/2026$632.50$0.157Call612121413358(+131)76.64% (+5.47%)0.0128629010/2/2026$635.00$0.141Call38 - 8173(-20)77.18% (+5.61%)0.0115832410/2/2026$637.50$0.126Call2722067(-3)77.74% (+5.76%)0.010465710/2/2026$640.00$0.114Call2529408(-34)78.35% (+5.93%)0.0094892110/2/2026$642.50$0.104Call2 - - 55(+1)78.98% (+6.11%)0.008637210/2/2026$645.00$0.094Call41195(-6)79.65% (+6.31%)0.0078914End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies AMD Options AVGO Options BL Options GOOGL Options MSFT Options NVDA Options SMCI Options ANET Options HPE Options HPQ Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:DELL) was last updated on 9/29/2026 by MarketBeat.com Staff. From Our PartnersDr. Ron Paul Issues New Warning: “The Next Financial Crisis Is Here”Dr. Ron Paul warns a dangerous experiment is already underway in Washington, involving at least 27 billion dol...Altimetry | SponsoredI've seen this movie before (last time: 17,556%)My track record speaks for itself... KDA: 17,556%. PRE: 3,900%. OCEAN: 2,650%. Every single one was called ...Crypto 101 Media | SponsoredThe investigation Porter spent tens of thousands to documentPorter Stansberry flew the Porter and Co. team 3,300 miles to Dublin to investigate a 17-year investing experi...Porter & Company | Sponsored"How Much Can I Actually Spend Each Year With $2.5M Saved?"Having $2.5 million saved puts you ahead of most Americans, but how long it lasts depends on the decisions you...SmartAsset | SponsoredWhy I went to Mount RushmoreA small miner just hit on gold in the hills surrounding Mount Rushmore, thanks to a breakthrough new technolog...Stansberry Research | SponsoredWATCH THIS BEFORE DECEMBER 8th!!James Altucher says a quiet government filing could reveal Elon Musk's biggest move yet, and almost nobody has...Paradigm Press | SponsoredThis Nasdaq Name Spent 25 Years Preparing for America's Next Big MoveA Nasdaq listed company has spent more than 25 years developing professional drone technology now central to W...i2i Marketing Group, LLC | SponsoredNew Chip takes minutes, not daysGeorge Gilder believes today's AI data centers could become tomorrow's typewriters - replaced by a single wafe...Eagle Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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. Unlock superior investment research and tools. Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools and reports. Get MarketBeat All Access 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 Email Me a Login Link 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.