Go Pro

Dell Technologies (DELL) Options Chain & Prices

Dell Technologies logo
$535.20 +1.32 (+0.25%)
Closing price 03:59 PM Eastern
Extended Trading
$535.18 -0.01 (0.00%)
As of 04:45 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
9/11/2026$430.00$0.035Put326271141262
(+24)
86.65%
(+22.53%)
-0.00287113
9/11/2026$430.00$103.160Call2 - - 224
(-19)
86.65%
(+22.53%)
0.9970892
9/11/2026$432.50$0.041Put2382206
(+44)
85.90%
(+22.46%)
-0.00335316
9/11/2026$432.50$100.667Call365 - 69
(-11)
85.90%
(+22.45%)
0.9966065
9/11/2026$435.00$0.048Put5717 - 240
(-33)
85.19%
(+22.39%)
-0.00392720
9/11/2026$435.00$98.470Call8 - 2226
(+2)
85.26%
(+22.45%)
0.9960924
9/11/2026$437.50$0.057Put631925249
(+34)
84.52%
(+22.32%)
-0.00460515
9/11/2026$440.00$0.068Put1492443551
(+44)
83.88%
(+22.24%)
-0.00540940
9/11/2026$440.00$93.199Call2 - - 288
(-1)
83.88%
(+22.24%)
0.994552
9/11/2026$442.50$0.081Put1341456
(-10)
83.27%
(+22.16%)
-0.006368
9/11/2026$445.00$0.094Put2014329203
(+6)
82.74%
(+22.12%)
-0.00736275
9/11/2026$445.00$88.230Call7 - 1105
(-1)
82.69%
(+22.06%)
0.9924797
9/11/2026$447.50$0.114Put611619101
(+0)
82.14%
(+21.96%)
-0.00879531
9/11/2026$447.50$85.750Call10 - - 37
(+0)
82.14%
(+21.96%)
0.99116410
9/11/2026$450.00$0.136Put43175215731
(-17)
82.20%
(+22.44%)
-0.01034110
9/11/2026$450.00$83.273Call5587290
(-5)
81.61%
(+21.84%)
0.98961933
9/11/2026$452.50$0.162Put5524 - 116
(-9)
81.10%
(+21.71%)
-0.01214418
9/11/2026$452.50$80.800Call231 - 60
(+0)
81.10%
(+21.71%)
0.98781523
9/11/2026$455.00$0.193Put4808688586
(+5)
80.62%
(+21.57%)
-0.014244120
9/11/2026$455.00$78.333Call332 - 156
(+2)
80.62%
(+21.56%)
0.98571522
9/11/2026$457.50$0.229Put2568159719
(+152)
80.15%
(+21.41%)
-0.01668538
9/11/2026$457.50$75.871Call3010 - 80
(+13)
80.15%
(+21.40%)
0.98327419
9/11/2026$460.00$0.272Put4909898758
(+275)
79.70%
(+22.21%)
-0.019507131
9/11/2026$460.00$73.705Call39225213
(-6)
79.74%
(+21.28%)
0.98075916
9/11/2026$462.50$0.323Put86318158
(+91)
79.26%
(+21.04%)
-0.02275639
9/11/2026$462.50$70.967Call4 - 1123
(-3)
79.26%
(+27.53%)
0.9772044
9/11/2026$465.00$0.382Put2585276309
(+82)
78.84%
(+20.84%)
-0.02649290
9/11/2026$465.00$68.528Call13111201
(-56)
78.84%
(+20.84%)
0.973474
9/11/2026$467.50$0.451Put1984524173
(+101)
78.43%
(+20.63%)
-0.0307676
9/11/2026$467.50$66.099Call2 - 298
(+0)
78.42%
(+20.63%)
0.9692041
9/11/2026$470.00$0.532Put740235158648
(+334)
78.57%
(+20.95%)
-0.035621224
9/11/2026$470.00$63.681Call1251328
(+13)
78.02%
(+19.47%)
0.96434510
9/11/2026$472.50$0.616Put119573571
(+32)
77.67%
(+20.21%)
-0.04054267
9/11/2026$472.50$61.561Call52315
(+0)
77.67%
(+20.21%)
0.9594365
9/11/2026$475.00$0.723Put2,03279207339
(+129)
77.29%
(+19.96%)
-0.046692199
9/11/2026$475.00$58.887Call6212 - 187
(-18)
77.25%
(+19.92%)
0.952614
9/11/2026$477.50$0.847Put2429150108
(+65)
76.92%
(+19.71%)
-0.053621111
9/11/2026$477.50$56.514Call396 - 69
(+0)
76.88%
(+20.79%)
0.9455895
9/11/2026$480.00$0.989Put1,488581316665
(+193)
76.56%
(+19.45%)
-0.061391395
9/11/2026$480.00$54.159Call7830 - 599
(-12)
76.52%
(+19.41%)
0.93773125
Your $29.97 book is free today (Ad)

Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options can give you up to 12 times the leverage of stocks — with a fraction of the capital tied up. This free guide lays it all out in plain English — from A to Z, with step-by-step examples you can follow in your own account.tc pixel

Normally $29.97. Today it's free. Grab your copy now.
9/11/2026$482.50$1.170Put37719546222
(+173)
76.17%
(+19.15%)
-0.071036118
9/11/2026$482.50$51.826Call602569
(+0)
76.17%
(+19.15%)
0.9289698
9/11/2026$485.00$1.359Put535142148991
(+117)
75.82%
(+19.16%)
-0.080795256
9/11/2026$485.00$49.517Call1076 - 910
(+24)
75.82%
(+18.88%)
0.91922620
9/11/2026$487.50$1.574Put2309940244
(+53)
75.79%
(+19.44%)
-0.091579112
9/11/2026$490.00$1.818Put5,6321,7361,629950
(+78)
75.37%
(+19.05%)
-0.1034611,141
9/11/2026$490.00$44.978Call4483304
(+34)
75.15%
(+18.34%)
0.89658927
9/11/2026$492.50$2.095Put1,19070031993
(+37)
74.64%
(+18.41%)
-0.116498194
9/11/2026$492.50$42.756Call216575
(+2)
74.83%
(+18.07%)
0.88357513
9/11/2026$495.00$2.405Put718202176212
(+79)
75.05%
(+18.98%)
-0.130707191
9/11/2026$495.00$40.568Call371020533
(-7)
74.52%
(+17.79%)
0.86938121
9/11/2026$497.50$2.755Put1554950191
(+35)
74.22%
(+17.53%)
-0.14617261
9/11/2026$497.50$38.418Call6253580
(-1)
74.22%
(+17.53%)
0.85395534
9/11/2026$500.00$3.145Put2,5028041,023887
(+527)
73.92%
(+17.26%)
-0.162877711
9/11/2026$500.00$36.310Call1,1062705411412
(+108)
71.49%
(+13.74%)
0.837278344
9/11/2026$502.50$3.580Put993136105
(+58)
73.64%
(+17.00%)
-0.18085474
9/11/2026$502.50$34.492Call25516540
(+2)
73.67%
(+17.03%)
0.82139623
9/11/2026$505.00$4.065Put527141147187
(+75)
73.77%
(+17.36%)
-0.200119215
9/11/2026$505.00$32.471Call1184762693
(-36)
73.40%
(+16.78%)
0.80233288
9/11/2026$507.50$4.599Put1506745144
(+40)
73.10%
(+16.94%)
-0.22061480
9/11/2026$507.50$30.267Call60212495
(+35)
71.64%
(+15.03%)
0.77966444
9/11/2026$510.00$5.191Put1,136630293272
(+137)
72.85%
(+16.26%)
-0.24238356
9/11/2026$510.00$28.358Call2687093397
(+20)
72.85%
(+16.26%)
0.757974137
9/11/2026$512.50$5.839Put1898571368
(-242)
72.62%
(+16.03%)
-0.265308117
9/11/2026$512.50$26.507Call882241495
(+11)
72.62%
(+16.84%)
0.73510379
9/11/2026$515.00$6.550Put2,081241435363
(-260)
72.46%
(+15.91%)
-0.289361637
9/11/2026$515.00$24.932Call2517990467
(+10)
72.42%
(+15.83%)
0.713906142
9/11/2026$517.50$7.326Put389114150182
(+62)
72.85%
(+16.20%)
-0.31447208
9/11/2026$517.50$22.994Call1838664234
(+118)
72.19%
(+15.60%)
0.686102155
9/11/2026$520.00$8.168Put991356402217
(+93)
71.99%
(+15.40%)
-0.34048503
9/11/2026$520.00$21.336Call900362357475
(+83)
71.99%
(+15.40%)
0.660152394
9/11/2026$522.50$9.082Put455130137207
(+197)
72.21%
(+15.90%)
-0.367375226
9/11/2026$522.50$19.749Call576274206136
(+49)
71.82%
(+15.22%)
0.633384262
9/11/2026$525.00$10.067Put2,516446552396
(+288)
71.66%
(+15.05%)
-0.394918954
9/11/2026$525.00$18.234Call1,637447675946
(+232)
72.12%
(+15.18%)
0.605927596
9/11/2026$527.50$11.126Put45417917776
(+49)
71.53%
(+14.89%)
-0.423024211
9/11/2026$527.50$16.792Call988432438205
(+86)
71.53%
(+15.35%)
0.577939377
9/11/2026$530.00$12.131Put1,401634474231
(+48)
71.42%
(+14.77%)
-0.448167550
9/11/2026$530.00$15.590Call3,5761,2201,323952
(+462)
71.42%
(+14.77%)
0.5529051,036
9/11/2026$532.50$13.472Put42115919874
(+72)
72.43%
(+15.74%)
-0.480189223
9/11/2026$532.50$14.135Call990405402245
(+19)
71.32%
(+14.63%)
0.52099401
9/11/2026$535.00$14.613Put1,13360730295
(+77)
71.26%
(+14.53%)
-0.505563390
9/11/2026$535.00$12.922Call2,7251,309849256
(+115)
71.12%
(+14.67%)
0.492379823
9/11/2026$537.50$16.126Put138584625
(+19)
71.21%
(+14.44%)
-0.53753997
9/11/2026$537.50$11.785Call57529716963
(+7)
71.21%
(+14.44%)
0.463903249
9/11/2026$540.00$17.567Put195628742
(+40)
72.19%
(+15.36%)
-0.565839158
9/11/2026$540.00$10.852Call1,9865683511325
(+843)
71.20%
(+14.37%)
0.439081741
9/11/2026$542.50$19.083Put51212922
(+16)
71.66%
(+14.76%)
-0.59364545
9/11/2026$542.50$9.736Call1828253254
(+183)
71.21%
(+14.32%)
0.408071112
9/11/2026$545.00$20.670Put2261067912
(+5)
71.25%
(+14.29%)
-0.62079992
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
9/11/2026$545.00$8.822Call524242150373
(+127)
71.25%
(+13.43%)
0.381027252
9/11/2026$547.50$22.331Put68432224
(+23)
71.32%
(+14.27%)
-0.64720657
9/11/2026$547.50$7.978Call1415754206
(+85)
71.32%
(+13.39%)
0.35476991
9/11/2026$550.00$24.058Put1585243506
(+485)
71.42%
(+14.27%)
-0.67267471
9/11/2026$550.00$7.203Call2,5568031,0621041
(+186)
72.01%
(+14.71%)
0.329461,254
9/11/2026$552.50$25.850Put471926466
(+453)
71.54%
(+14.29%)
-0.69715843
9/11/2026$552.50$6.576Call2433062122
(+61)
71.52%
(+14.27%)
0.30796494
9/11/2026$555.00$27.704Put34131924
(+24)
71.68%
(+14.32%)
-0.72053132
9/11/2026$555.00$5.838Call2627590161
(+40)
71.68%
(+14.32%)
0.281788155
9/11/2026$557.50$29.613Put28141413
(+10)
71.85%
(+14.37%)
-0.7427528
9/11/2026$557.50$5.245Call194304848
(+7)
71.85%
(+14.37%)
0.25966583
9/11/2026$560.00$31.580Put35191532
(+1)
72.04%
(+14.43%)
-0.76378228
9/11/2026$560.00$4.772Call988369366573
(+336)
72.01%
(+14.41%)
0.241259375
9/11/2026$562.50$33.595Put2710172
(+0)
72.24%
(+14.50%)
-0.78357426
9/11/2026$562.50$4.216Call592145351336
(+268)
72.24%
(+14.50%)
0.219024141
9/11/2026$565.00$35.415Put187118
(+6)
72.44%
(+14.56%)
-0.79991817
9/11/2026$565.00$3.773Call482172144120
(+70)
72.97%
(+14.99%)
0.200516227
9/11/2026$567.50$37.762Put22 - 2
(+1)
72.71%
(+14.68%)
-0.8195281
9/11/2026$567.50$3.372Call145493644
(+22)
72.71%
(+13.95%)
0.18322269
9/11/2026$570.00$39.905Put42210
(+2)
72.96%
(+14.78%)
-0.8356922
9/11/2026$570.00$3.056Call3,2161,1751,208359
(+121)
72.93%
(+14.75%)
0.1690711,395
9/11/2026$572.50$2.685Call2621673126
(+16)
73.22%
(+15.30%)
0.15213269
9/11/2026$575.00$44.298Put8440
(+0)
73.50%
(+15.01%)
-0.8646224
9/11/2026$575.00$2.393Call44164101280
(+56)
73.60%
(+15.16%)
0.138273153
9/11/2026$577.50$2.130Call169821762
(+43)
73.78%
(+15.13%)
0.12547257
9/11/2026$580.00$48.809Put2010105
(+1)
74.06%
(+15.26%)
-0.8892914
9/11/2026$580.00$1.894Call879195179675
(+553)
74.05%
(+14.76%)
0.113673329
9/11/2026$582.50$51.104Put2116
(+6)
74.35%
(+15.39%)
-0.900132
9/11/2026$582.50$1.683Call113283230
(+8)
74.35%
(+15.39%)
0.1028461
9/11/2026$585.00$1.494Call2005664185
(+141)
74.80%
(+15.67%)
0.092907116
9/11/2026$587.50$1.325Call148571953
(+32)
74.95%
(+15.66%)
0.08381575
9/11/2026$590.00$58.112Put20 - - 10
(+9)
75.25%
(+15.81%)
-0.9274832
9/11/2026$590.00$1.174Call424119143203
(+58)
75.25%
(+15.81%)
0.075523206
9/11/2026$592.50$1.057Call128244952
(+49)
75.52%
(+15.91%)
0.0689261
9/11/2026$595.00$0.921Call1754362115
(+58)
75.87%
(+16.10%)
0.061107106
9/11/2026$597.50$0.815Call513332
(+19)
76.70%
(+16.78%)
0.05488523
9/11/2026$600.00$67.679Put222 - 43
(+10)
76.50%
(+16.42%)
-0.9538174
9/11/2026$600.00$0.721Call1,4426214481264
(+534)
76.50%
(+16.42%)
0.049272431
9/11/2026$602.50$0.637Call661918342
(+288)
76.83%
(+16.58%)
0.04418732
9/11/2026$605.00$72.532Put14 - - 0
(+0)
77.16%
(+16.76%)
-0.96352714
9/11/2026$605.00$0.564Call1214041115
(+81)
77.16%
(+16.76%)
0.03960653
9/11/2026$607.50$74.973Put8 - - 2
(+0)
77.50%
(+16.93%)
-0.9676898
9/11/2026$607.50$0.499Call28 - 1255
(+15)
77.50%
(+16.93%)
0.03549212
9/11/2026$610.00$77.420Put18 - - 6
(+0)
77.86%
(+17.12%)
-0.97143318
9/11/2026$610.00$0.441Call1053410202
(+104)
77.86%
(+17.12%)
0.03180244
9/11/2026$612.50$79.874Put8 - - 1
(+0)
78.23%
(+17.31%)
-0.9747778
9/11/2026$612.50$0.391Call229218
(+16)
78.22%
(+17.31%)
0.0284975
9/11/2026$615.00$82.336Put4 - - 24
(+15)
78.61%
(+17.52%)
-0.9777434
9/11/2026$615.00$0.346Call1333338144
(+53)
78.61%
(+17.51%)
0.02554546
9/11/2026$617.50$84.803Put1 - 11
(+0)
79.01%
(+17.73%)
-0.9804171
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.
9/11/2026$617.50$0.307Call2314563
(+29)
79.01%
(+17.73%)
0.02291812
9/11/2026$620.00$87.274Put11 - 4
(+0)
79.42%
(+17.96%)
-0.9828061
9/11/2026$620.00$0.273Call953424442
(+159)
79.42%
(+17.10%)
0.02057943
9/11/2026$622.50$89.457Put1 - 13
(+0)
79.80%
(+18.13%)
-0.9846391
9/11/2026$622.50$0.244Call2311 - 97
(+46)
79.86%
(+18.19%)
0.018514
9/11/2026$625.00$0.217Call2812111226
(+32)
80.32%
(+18.44%)
0.01665857
9/11/2026$627.50$0.195Call1821138
(+30)
80.81%
(+18.71%)
0.01502916
9/11/2026$630.00$0.175Call862327200
(+20)
81.32%
(+18.99%)
0.01358837
9/11/2026$632.50$0.158Call133540
(+2)
81.86%
(+19.28%)
0.01231412
9/11/2026$640.00$0.118Call128793678
(+11)
83.65%
(+20.26%)
0.0093230
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


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