Go Pro

Dell Technologies (DELL) Options Chain & Prices

Dell Technologies logo
$539.08 -4.35 (-0.80%)
Closing price 09/29/2026 03:59 PM Eastern
Extended 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.

DELL Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/2/2026$435.00$0.029Put32 - 22274
(+195)
85.33%
(+8.59%)
-0.00245618
10/2/2026$437.50$0.032Put4 - 49
(+0)
83.88%
(+8.07%)
-0.0026783
10/2/2026$440.00$0.034Put90 - 56913
(+58)
82.47%
(+7.53%)
-0.00293321
10/2/2026$442.50$0.037Put16283
(+0)
81.10%
(+6.98%)
-0.00322916
10/2/2026$445.00$0.041Put44618229
(+12)
79.78%
(+6.42%)
-0.00357830
10/2/2026$447.50$0.046Put1621339
(+27)
78.53%
(+5.87%)
-0.00399314
10/2/2026$450.00$0.051Put1156521128
(+1)
77.34%
(+5.33%)
-0.0044937
10/2/2026$450.00$89.746Call2 - 261
(+0)
77.34%
(+5.33%)
0.9955382
10/2/2026$452.50$0.058Put2 - 153
(+28)
76.24%
(+4.82%)
-0.005092
10/2/2026$455.00$0.067Put53542340
(+1)
75.22%
(+4.34%)
-0.00582221
10/2/2026$455.00$84.764Call5 - - 41
(+0)
75.22%
(+4.34%)
0.9942061
10/2/2026$457.50$0.077Put41223
(+15)
74.29%
(+3.90%)
-0.0067144
10/2/2026$457.50$82.276Call2 - - 3
(+0)
74.29%
(+3.90%)
0.9933151
10/2/2026$460.00$0.090Put3377432
(+108)
73.45%
(+3.51%)
-0.007816
10/2/2026$462.50$0.106Put711 - 291
(-38)
72.70%
(+3.16%)
-0.0091255
10/2/2026$465.00$0.126Put6112331
(+3)
72.02%
(+2.87%)
-0.01073720
10/2/2026$467.50$0.151Put1811352
(+5)
71.42%
(+2.61%)
-0.01268713
10/2/2026$470.00$0.182Put65915449
(+172)
70.89%
(+2.40%)
-0.01503729
10/2/2026$472.50$0.219Put9 - - 85
(+2)
70.42%
(+2.23%)
-0.0178561
10/2/2026$475.00$0.265Put91537722
(+431)
70.01%
(+2.09%)
-0.02120938
10/2/2026$475.00$64.975Call1 - - 49
(-5)
70.01%
(+2.09%)
0.9788271
10/2/2026$477.50$0.321Put2426116
(+33)
69.64%
(+1.98%)
-0.02518117
10/2/2026$480.00$0.389Put438472161468
(+291)
69.32%
(+1.89%)
-0.02984854
10/2/2026$480.00$60.102Call1 - 157
(-8)
69.32%
(+1.89%)
0.9701951
10/2/2026$482.50$0.470Put132798
(+18)
69.02%
(+1.83%)
-0.03529712
10/2/2026$485.00$0.567Put16811105547
(+194)
68.76%
(+1.78%)
-0.04161948
10/2/2026$485.00$55.283Call1 - - 65
(+0)
68.76%
(+1.78%)
0.9584361
10/2/2026$487.50$0.682Put40116204
(+83)
68.52%
(+1.75%)
-0.04889525
10/2/2026$487.50$52.900Call1 - - 11
(+0)
68.52%
(+1.75%)
0.9511681
10/2/2026$490.00$0.819Put1608711823
(+160)
68.31%
(+1.72%)
-0.05722755
10/2/2026$490.00$50.537Call1 - - 75
(+0)
68.31%
(+1.72%)
0.9428481
10/2/2026$492.50$0.979Put421412182
(+80)
68.11%
(+1.71%)
-0.06668631
10/2/2026$495.00$1.166Put2865027500
(+104)
67.93%
(+1.71%)
-0.07737275
10/2/2026$495.00$45.888Call2 - - 18
(+0)
67.93%
(+1.71%)
0.9227362
10/2/2026$497.50$1.384Put1492919189
(+44)
67.77%
(+1.71%)
-0.08934452
10/2/2026$497.50$43.607Call1 - 143
(+0)
67.77%
(+1.71%)
0.9107781
10/2/2026$500.00$1.636Put5751561231907
(+293)
67.62%
(+1.72%)
-0.102685216
10/2/2026$500.00$41.359Call1878117
(-14)
67.62%
(+1.72%)
0.8974715
10/2/2026$502.50$1.925Put1162512130
(+64)
67.48%
(+1.73%)
-0.11744345
10/2/2026$505.00$2.255Put2806624311
(+97)
67.66%
(+2.06%)
-0.133662142
First 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.tc pixel

See the full evidence behind Elon Musk's rumored new device.
10/2/2026$507.50$2.631Put851025165
(+79)
67.25%
(+1.77%)
-0.15137653
10/2/2026$507.50$34.859Call5 - - 2
(+0)
67.25%
(+1.77%)
0.8488881
10/2/2026$510.00$3.057Put61922978861
(+296)
67.15%
(+1.80%)
-0.170579138
10/2/2026$510.00$32.785Call7 - - 134
(-2)
67.15%
(+1.80%)
0.8297333
10/2/2026$512.50$3.536Put903018140
(+21)
67.06%
(+1.47%)
-0.19128645
10/2/2026$512.50$30.764Call6 - 27
(+0)
67.06%
(+1.83%)
0.8090936
10/2/2026$515.00$4.072Put49019381491
(+125)
66.99%
(+1.87%)
-0.213424159
10/2/2026$515.00$28.801Call45310101
(-3)
66.99%
(+1.87%)
0.78700526
10/2/2026$517.50$4.669Put1745738284
(+77)
66.92%
(+1.90%)
-0.23699968
10/2/2026$517.50$26.899Call12249
(+0)
66.92%
(+1.90%)
0.763537
10/2/2026$520.00$5.331Put8133513401291
(+649)
66.87%
(+1.95%)
-0.261861284
10/2/2026$520.00$25.061Call2813887
(+26)
66.87%
(+1.95%)
0.73873524
10/2/2026$522.50$6.062Put501920115
(+24)
66.84%
(+1.99%)
-0.28797740
10/2/2026$522.50$23.291Call227157
(+1)
66.84%
(+1.99%)
0.71273818
10/2/2026$525.00$6.863Put644227141603
(+20)
66.82%
(+2.05%)
-0.315165263
10/2/2026$525.00$21.593Call32131296
(-12)
66.82%
(+2.05%)
0.68564522
10/2/2026$527.50$7.739Put1251078219
(+133)
66.81%
(+2.10%)
-0.34331939
10/2/2026$527.50$19.967Call3413215
(+1)
66.81%
(+2.10%)
0.65761528
10/2/2026$530.00$8.690Put4501651421469
(+352)
66.94%
(+2.45%)
-0.372263187
10/2/2026$530.00$18.418Call17511246273
(+50)
66.82%
(+2.16%)
0.6288114
10/2/2026$532.50$9.719Put1284262121
(+53)
66.84%
(+2.22%)
-0.40180538
10/2/2026$532.50$16.945Call68323430
(+0)
66.84%
(+2.22%)
0.59937647
10/2/2026$535.00$10.827Put290130881145
(+673)
66.88%
(+2.29%)
-0.431812148
10/2/2026$535.00$15.551Call633722227
(+8)
66.88%
(+2.29%)
0.56953647
10/2/2026$537.50$12.014Put1175336170
(+46)
66.93%
(+2.37%)
-0.46200363
10/2/2026$537.50$14.237Call2481175
(+4)
66.93%
(+2.37%)
0.53946122
10/2/2026$540.00$13.281Put541189259507
(+59)
67.00%
(+1.57%)
-0.492296299
10/2/2026$540.00$13.001Call548221186361
(+236)
67.00%
(+2.44%)
0.509356280
10/2/2026$542.50$14.626Put418107151264
(+21)
67.09%
(+2.52%)
-0.522386140
10/2/2026$542.50$11.844Call627358245324
(+228)
68.56%
(+0.53%)
0.479407201
10/2/2026$545.00$16.049Put21810684371
(+25)
67.18%
(-0.59%)
-0.552163110
10/2/2026$545.00$10.763Call558255208349
(+127)
67.18%
(+2.61%)
0.449797343
10/2/2026$547.50$17.549Put2134155389
(+33)
67.30%
(+2.70%)
-0.58141186
10/2/2026$547.50$9.759Call467183259138
(+61)
67.30%
(+2.70%)
0.420709170
10/2/2026$550.00$19.121Put28411299749
(+47)
67.42%
(+2.79%)
-0.609967114
10/2/2026$550.00$8.829Call9093143631304
(+60)
68.41%
(+3.56%)
0.392291449
10/2/2026$552.50$20.768Put115495
(+14)
67.56%
(+2.89%)
-0.63773911
10/2/2026$552.50$7.969Call269119120115
(+23)
67.56%
(+2.89%)
0.364698120
10/2/2026$555.00$22.480Put98413134
(-46)
67.72%
(+2.98%)
-0.66452118
10/2/2026$555.00$7.178Call956284234564
(+256)
67.72%
(+2.98%)
0.338051207
10/2/2026$557.50$24.260Put281015113
(-15)
67.88%
(+3.08%)
-0.69027721
10/2/2026$557.50$6.452Call120347694
(+10)
67.88%
(+3.08%)
0.31244872
10/2/2026$560.00$26.102Put961930283
(-69)
68.06%
(+3.19%)
-0.71486242
10/2/2026$560.00$5.788Call8484782691028
(+159)
68.06%
(+3.23%)
0.287989278
10/2/2026$562.50$28.000Put3582088
(-19)
68.25%
(+3.29%)
-0.73825820
10/2/2026$562.50$5.183Call1776978274
(+55)
68.25%
(+3.29%)
0.26472391
10/2/2026$565.00$29.957Put28813347
(+3)
68.44%
(-1.64%)
-0.76039922
10/2/2026$565.00$4.632Call3611221371195
(+32)
70.48%
(+5.43%)
0.2427165
10/2/2026$567.50$31.963Put21412125
(+0)
68.65%
(+3.49%)
-0.78124517
10/2/2026$567.50$4.132Call24622102272
(+19)
68.65%
(+3.49%)
0.22195458
Why 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.tc pixel

Watch the free video and get the stock name now
10/2/2026$570.00$34.017Put663228202
(+3)
68.86%
(+3.59%)
-0.80082531
10/2/2026$570.00$3.680Call1,5697486161083
(-74)
69.43%
(+4.15%)
0.202476443
10/2/2026$572.50$36.116Put15212108
(+1)
69.09%
(+3.69%)
-0.819096
10/2/2026$572.50$3.272Call1135630422
(+18)
69.09%
(+5.95%)
0.1842869
10/2/2026$575.00$38.254Put1628114
(-10)
69.31%
(+3.78%)
-0.8361169
10/2/2026$575.00$2.905Call29613487501
(+56)
69.31%
(+4.09%)
0.16734147
10/2/2026$577.50$40.431Put63521198
(+0)
69.55%
(+3.88%)
-0.851897
10/2/2026$577.50$2.575Call962729200
(+11)
70.13%
(+4.46%)
0.15161766
10/2/2026$580.00$42.642Put35 - 30289
(-25)
69.78%
(+3.97%)
-0.8664468
10/2/2026$580.00$2.279Call557247207997
(+53)
71.50%
(+5.69%)
0.137091220
10/2/2026$582.50$44.883Put52350
(-1)
70.03%
(+4.05%)
-0.8799073
10/2/2026$582.50$2.014Call76321799
(+2)
70.03%
(+4.05%)
0.12370362
10/2/2026$585.00$47.154Put51 - 158
(+1)
70.27%
(+4.13%)
-0.8922123
10/2/2026$585.00$1.777Call742551119261
(+5)
70.27%
(+4.13%)
0.111402120
10/2/2026$587.50$49.450Put1 - - 77
(-10)
70.52%
(+4.21%)
-0.9034741
10/2/2026$587.50$1.567Call663516103
(+19)
70.52%
(+4.21%)
0.10014747
10/2/2026$590.00$51.769Put1521078
(-2)
70.78%
(+4.28%)
-0.9138176
10/2/2026$590.00$1.379Call7491382871004
(-45)
70.78%
(+4.28%)
0.089867216
10/2/2026$592.50$1.213Call2309465145
(+37)
71.04%
(+4.35%)
0.080506103
10/2/2026$595.00$56.469Put1 - - 44
(+0)
71.30%
(+4.41%)
-0.9316631
10/2/2026$595.00$1.066Call2189443355
(-53)
71.30%
(+4.94%)
0.07201595
10/2/2026$597.50$0.936Call70252495
(+13)
71.57%
(+4.47%)
0.06432557
10/2/2026$600.00$61.238Put31 - 100
(+0)
71.84%
(+4.53%)
-0.9463723
10/2/2026$600.00$0.821Call1,4294725371861
(-633)
71.98%
(+4.73%)
0.05738442
10/2/2026$602.50$0.719Call1521189243
(+14)
72.12%
(+4.58%)
0.05113338
10/2/2026$605.00$0.631Call420136241413
(+124)
72.41%
(+4.64%)
0.04552197
10/2/2026$607.50$0.552Call581712100
(+14)
72.71%
(+3.65%)
0.04049232
10/2/2026$610.00$0.484Call562020364
(-11)
73.02%
(+4.74%)
0.03600535
10/2/2026$612.50$0.424Call3012880
(+41)
73.34%
(+4.79%)
0.0320076
10/2/2026$615.00$0.372Call481816147
(+56)
73.68%
(+4.85%)
0.02845134
10/2/2026$617.50$0.327Call8 - 739
(+1)
74.03%
(+4.91%)
0.02535
10/2/2026$620.00$0.288Call741935731
(+151)
74.41%
(+4.98%)
0.02251634
10/2/2026$622.50$0.254Call1016140
(-5)
74.80%
(+5.06%)
0.02005810
10/2/2026$625.00$0.224Call37324313386
(-17)
75.22%
(+5.14%)
0.01789261
10/2/2026$627.50$0.198Call10898687
(+13)
75.67%
(+5.24%)
0.0159953
10/2/2026$630.00$0.176Call1081218707
(-65)
76.14%
(+5.35%)
0.01432356
10/2/2026$632.50$0.157Call612121413358
(+131)
76.64%
(+5.47%)
0.01286290
10/2/2026$635.00$0.141Call38 - 8173
(-20)
77.18%
(+5.61%)
0.01158324
10/2/2026$637.50$0.126Call2722067
(-3)
77.74%
(+5.76%)
0.0104657
10/2/2026$640.00$0.114Call2529408
(-34)
78.35%
(+5.93%)
0.00948921
10/2/2026$642.50$0.104Call2 - - 55
(+1)
78.98%
(+6.11%)
0.0086372
10/2/2026$645.00$0.094Call41195
(-6)
79.65%
(+6.31%)
0.0078914
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:DELL) was last updated on 9/29/2026 by MarketBeat.com Staff.
From Our Partners