Dell Technologies (DELL) Options Chain & Prices $117.66 -2.23 (-1.86%) Closing price 02/21/2025 03:59 PM EasternExtended Trading$117.71 +0.05 (+0.05%) As of 02/21/2025 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 Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends DELL Put and Call Options List 1/15/2027 12/18/2026 6/18/2026 3/20/2026 1/16/2026 10/17/2025 9/19/2025 7/18/2025 6/20/2025 5/16/2025 4/17/2025 4/4/2025 3/28/2025 3/21/2025 3/14/2025 3/7/2025 2/28/2025 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 to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades2/28/2025$95.00$0.408Put1545051643(+137)101.67% (+10.75%)-0.055912312/28/2025$96.00$0.473Put33321100(+55)101.04% (+10.69%)-0.06367332/28/2025$97.00$0.548Put11 - 203(+61)100.46% (+10.60%)-0.07235712/28/2025$98.00$0.633Put67121324(-1)100.02% (+10.58%)-0.082027262/28/2025$98.00$20.454Call1 - - 13(-8)99.94% (+10.50%)0.91827212/28/2025$99.00$0.731Put34612327(+11)99.47% (+10.38%)-0.092728102/28/2025$99.00$19.553Call11 - 43(+0)99.47% (+10.38%)0.90759912/28/2025$100.00$0.843Put34438831325(-11)99.47% (+10.67%)-0.104526862/28/2025$100.00$18.665Call2347423(-90)99.05% (+10.25%)0.895843122/28/2025$101.00$0.969Put10 - 1190(+4)98.67% (+10.10%)-0.1174095 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. 2/28/2025$102.00$1.111Put26141285(+9)98.34% (+9.93%)-0.131434142/28/2025$103.00$1.271Put1974168(+20)98.05% (+9.75%)-0.146635112/28/2025$103.00$16.095Call75 - 84(+0)98.05% (+9.75%)0.85384632/28/2025$104.00$1.449Put43222338(+1)97.79% (+9.44%)-0.16292132/28/2025$104.00$15.273Call21 - 139(+3)97.79% (+9.57%)0.83758922/28/2025$105.00$1.647Put2034084914(+224)97.18% (+9.00%)-0.180357622/28/2025$105.00$14.471Call40453322(-21)97.56% (+9.37%)0.820225112/28/2025$106.00$1.864Put98693250(+107)97.35% (+9.17%)-0.198817212/28/2025$106.00$13.690Call31 - 130(-1)97.35% (+9.17%)0.8017922/28/2025$107.00$2.104Put84456728(+2)96.62% (+8.42%)-0.218358322/28/2025$107.00$12.929Call6 - 1384(-2)97.16% (+8.97%)0.78234962/28/2025$108.00$2.365Put3182508387(+166)96.98% (+8.76%)-0.23876312/28/2025$108.00$12.191Call3475132(-31)96.98% (+8.76%)0.761946222/28/2025$109.00$2.649Put32164324(+0)95.79% (+7.52%)-0.260141142/28/2025$109.00$11.473Call14 - 1169(+5)96.81% (+8.54%)0.74061662/28/2025$110.00$2.955Put16159271821(+0)97.05% (+8.43%)-0.282298772/28/2025$110.00$10.780Call871612914(-1)96.63% (+8.31%)0.718521132/28/2025$111.00$3.287Put19121127(+3)96.17% (+7.80%)-0.30524872/28/2025$111.00$10.112Call2743316(+2)96.45% (+8.08%)0.695734152/28/2025$112.00$3.641Put3064179(+4)96.27% (+7.84%)-0.328823172/28/2025$112.00$9.467Call1233317(-28)96.27% (+7.84%)0.67225962/28/2025$113.00$4.020Put27610199(+64)95.84% (+7.36%)-0.35293142/28/2025$113.00$8.844Call811325(+2)96.07% (+7.59%)0.6481772/28/2025$114.00$4.423Put1171614161(+3)95.99% (+7.46%)-0.377551232/28/2025$114.00$8.248Call39182216(-11)95.87% (+7.33%)0.623698142/28/2025$115.00$4.851Put45581184561(+94)95.65% (+7.07%)-0.402556522/28/2025$115.00$7.674Call1095592922(-3)95.65% (+7.07%)0.598743372/28/2025$116.00$5.303Put15523114102(+18)95.41% (+6.79%)-0.42783242/28/2025$116.00$7.127Call40 - - 238(-22)95.42% (+6.79%)0.573591132/28/2025$117.00$5.779Put531127170(+25)95.17% (+6.51%)-0.45331415$5,000 DOGE check? (Ad)Elon Musk's DOGE agenda just took a very surprising turn... Earlier this week, reports emerged that a portion of the savings DOGE makes in Federal cuts could be funneled back to taxpayers. The media was quick to dub it a DOGE Dividend, with claims circulating that we could all receive a $5,000 check in the mail.Everything you need to know is right here.2/28/2025$117.00$6.604Call66174215(+2)95.17% (+6.51%)0.548179312/28/2025$118.00$6.281Put157469290(+79)94.92% (+7.22%)-0.478937282/28/2025$118.00$6.104Call524427201016(+9)90.30% (+1.60%)0.522602772/28/2025$119.00$6.808Put143838154(+11)94.65% (+5.92%)-0.50457322/28/2025$119.00$5.631Call17312517437(+36)94.77% (+6.04%)0.497058382/28/2025$120.00$7.361Put2131766592(+100)94.39% (+5.63%)-0.530229622/28/2025$120.00$5.181Call1,2183755142759(+420)94.48% (+5.72%)0.4715822322/28/2025$121.00$7.936Put39531199(-3)94.09% (+5.31%)-0.555581122/28/2025$121.00$4.757Call444119157631(+49)94.09% (+5.33%)0.446279842/28/2025$122.00$8.536Put75594156(-3)93.80% (+5.00%)-0.580732192/28/2025$122.00$4.356Call1615936582(+35)93.80% (+5.15%)0.421236722/28/2025$123.00$9.162Put56271734(+1)93.50% (+4.69%)-0.605606102/28/2025$123.00$3.979Call1565150724(+54)93.47% (+4.66%)0.39654582/28/2025$124.00$9.809Put9086 - 67(+0)93.21% (+4.39%)-0.62990992/28/2025$124.00$3.626Call621424347(+14)93.21% (+4.39%)0.372294412/28/2025$125.00$10.481Put51 - 2242(-2)92.91% (+4.09%)-0.653741102/28/2025$125.00$3.297Call8763031444008(+178)93.47% (+5.18%)0.3485751822/28/2025$126.00$11.175Put5345 - 572(+71)92.62% (+3.79%)-0.67697652/28/2025$126.00$2.989Call3718293608(-5)92.61% (+3.79%)0.3254631202/28/2025$127.00$2.704Call863440429(+7)92.33% (+3.51%)0.303098302/28/2025$128.00$12.629Put26197706(+0)92.04% (+3.23%)-0.72127442/28/2025$128.00$2.440Call42513798383(-41)92.04% (+3.23%)0.281442572/28/2025$129.00$13.387Put10 - - 1(+0)91.77% (+2.96%)-0.74222112/28/2025$129.00$2.196Call85379420(+48)91.77% (+2.96%)0.260606302/28/2025$130.00$14.164Put7711 - 276(+0)91.50% (+2.70%)-0.76229462/28/2025$130.00$1.972Call9034802712384(+23)91.50% (+2.70%)0.2406212092/28/2025$131.00$1.767Call1577261243(+36)91.25% (+2.46%)0.221604312/28/2025$132.00$1.581Call243103120227(+3)91.02% (+2.24%)0.203591342/28/2025$133.00$1.410Call171704279(+71)90.81% (+2.03%)0.186506252/28/2025$134.00$1.256Call45195365(-8)90.62% (+1.84%)0.170468212/28/2025$135.00$18.321Put33 - 199(+10)90.45% (+1.67%)-0.84797422/28/2025$135.00$1.117Call21457108880(+47)89.82% (+1.03%)0.155481752/28/2025$136.00$0.992Call77639136(+7)90.14% (+1.35%)0.14149162/28/2025$137.00$0.880Call1074823190(+8)90.19% (+1.38%)0.1285192/28/2025$138.00$0.780Call2813259(+1)90.11% (+1.28%)0.116495112/28/2025$139.00$0.690Call115812296(+1)91.27% (+2.41%)0.10546102/28/2025$140.00$0.611Call37399130733(-41)90.03% (+1.13%)0.095321882/28/2025$141.00$0.541Call126115163(-16)90.05% (+1.09%)0.08610718End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies ANET Options SMCI Options HPQ Options HPE Options PSTG Options STX Options LOGI Options PAR Options VYX Options DBD Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:DELL) was last updated on 2/22/2025 by MarketBeat.com Staff From Our PartnersNvidia’s Next Big Move Comes on Feb. 26Nvidia isn't the only company that benefits greatly from these earnings calls. That's because a handful of ...Weiss Ratings | SponsoredA strange twist 500 miles from WashingtonEnergy is life. And this year, it could also make national heroes out of President Trump and VP Vance. ...Porter & Company | SponsoredMajor AI announcement for 2025BIG NEWS: “Market Wizard” Larry Benedict Releases a Whole New Way to Trade AI StocksBrownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial 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 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.
Free DELL Stock Alerts