poisar

Options

Dell Technologies Inc. DELL

$408.10+10.40%

All optionsCreate account to unlock

Chain

DELL options

Options Chain

Active DELL contracts expiring in the next 7–45 days, strikes within ±25% of the current price.

ExpirationDays to expiryContracts
2026-08-078158
2026-08-141542
TypeStrikeExpiryOpen interestClose
Call$295.002026-08-0722$78.25
Call$297.502026-08-07——
Call$300.002026-08-0751$88.30
Call$302.502026-08-07——
Call$305.002026-08-071$78.60
Call$307.502026-08-07——
Call$310.002026-08-071$84.00
Call$312.502026-08-07——
Call$315.002026-08-072$80.49
Call$317.502026-08-07——
Call$320.002026-08-071$89.12
Call$322.502026-08-07—$73.77
Call$325.002026-08-0711$91.95
Call$327.502026-08-07——
Call$330.002026-08-075$53.55
Call$332.502026-08-07—$50.65
Call$335.002026-08-077$62.90
Call$337.502026-08-07——
Call$340.002026-08-073$47.00
Call$342.502026-08-07——
Call$345.002026-08-079$47.00
Call$347.502026-08-07——
Call$350.002026-08-0714$40.00
Call$352.502026-08-07——
Call$355.002026-08-0711$36.10
Call$357.502026-08-07——
Call$360.002026-08-0725$39.53
Call$362.502026-08-071$35.60
Call$365.002026-08-0715$25.64
Call$367.502026-08-0712$24.25
Call$370.002026-08-0791$22.95
Call$372.502026-08-079$20.80
Call$375.002026-08-0727$19.70
Call$377.502026-08-074$18.55
Call$380.002026-08-071,027$25.78
Call$382.502026-08-078$24.08
Call$385.002026-08-07100$16.08
Call$387.502026-08-0711$16.40
Call$390.002026-08-0765$13.91
Call$392.502026-08-0710$13.80
Call$395.002026-08-0735$18.90
Call$397.502026-08-076$11.53
Call$400.002026-08-07117$11.05
Call$402.502026-08-0728$13.00
Call$405.002026-08-07109$9.58
Call$407.502026-08-078$10.05
Call$410.002026-08-07113$9.35
Call$412.502026-08-071$8.75
Call$415.002026-08-0732$7.25
Call$417.502026-08-0715$7.60
Call$420.002026-08-071,106$6.25
Call$422.502026-08-077$6.60
Call$425.002026-08-0758$5.32
Call$427.502026-08-078$5.65
Call$430.002026-08-07288$7.16
Call$432.502026-08-0713$5.20
Call$435.002026-08-0781$4.57
Call$437.502026-08-076$6.25
Call$440.002026-08-07194$3.34
Call$442.502026-08-0718$2.50
Call$445.002026-08-0761$3.41
Call$447.502026-08-0735$2.70
Call$450.002026-08-07456$2.45
Call$452.502026-08-0729$2.67
Call$455.002026-08-0783$4.43
Call$457.502026-08-0723$2.46
Call$460.002026-08-07116$1.70
Call$462.502026-08-077$2.05
Call$465.002026-08-0776$2.45
Call$467.502026-08-07—$2.07
Call$470.002026-08-07277$1.54
Call$472.502026-08-073$1.00
Call$475.002026-08-0738$1.65
Call$477.502026-08-079$1.50
Call$480.002026-08-07202$1.36
Call$482.502026-08-074$1.23
Call$485.002026-08-0795$0.90
Call$487.502026-08-071$1.20
Call$490.002026-08-07121$0.83
Put$295.002026-08-07210$1.20
Put$297.502026-08-07——
Put$300.002026-08-07190$2.50
Put$302.502026-08-07——
Put$305.002026-08-07220$3.00
Put$307.502026-08-07——
Put$310.002026-08-07155$2.72
Put$312.502026-08-07——
Put$315.002026-08-0743$3.62
Put$317.502026-08-073$3.50
Put$320.002026-08-0777$5.10
Put$322.502026-08-078$6.30
Put$325.002026-08-07100$3.50
Put$327.502026-08-077$4.95
Put$330.002026-08-07300$7.00
Put$332.502026-08-074$7.41
Put$335.002026-08-0789$5.50
Put$337.502026-08-0710$5.44
Put$340.002026-08-07208$7.80
Put$342.502026-08-077$6.43
Put$345.002026-08-07635$7.05
Put$347.502026-08-0718$8.10
Put$350.002026-08-07810$12.70
Put$352.502026-08-0725$8.90
Put$355.002026-08-0787$15.60
Put$357.502026-08-0720$10.30
Put$360.002026-08-07131$15.46
Put$362.502026-08-0724$17.50
Put$365.002026-08-07126$16.00
Put$367.502026-08-076$13.60
Put$370.002026-08-07199$22.37
Put$372.502026-08-0727$16.90
Put$375.002026-08-07154$23.57
Put$377.502026-08-076$20.85
Put$380.002026-08-07403$25.96
Put$382.502026-08-0783$20.10
Put$385.002026-08-07134$23.33
Put$387.502026-08-0729$22.45
Put$390.002026-08-07110$24.97
Put$392.502026-08-0749$30.55
Put$395.002026-08-0796$34.21
Put$397.502026-08-0783$38.42
Put$400.002026-08-07128$30.60
Put$402.502026-08-0743$41.96
Put$405.002026-08-0763$40.00
Put$407.502026-08-0732$16.87
Put$410.002026-08-0752$41.00
Put$412.502026-08-0724$42.28
Put$415.002026-08-0745$50.07
Put$417.502026-08-0735$48.78
Put$420.002026-08-0793$54.12
Put$422.502026-08-0741$59.47
Put$425.002026-08-07539$48.00
Put$427.502026-08-0737$57.18
Put$430.002026-08-0760$57.05
Put$432.502026-08-0722$55.53
Put$435.002026-08-0753$63.00
Put$437.502026-08-076$54.46
Put$440.002026-08-0752$64.27
Put$442.502026-08-077$69.88
Put$445.002026-08-07410$75.77
Put$447.502026-08-072$61.65
Put$450.002026-08-0728$62.85
Put$452.502026-08-0710$79.63
Put$455.002026-08-0737$78.65
Put$457.502026-08-07——
Put$460.002026-08-0712$72.00
Put$462.502026-08-07——
Put$465.002026-08-07—$76.50
Put$467.502026-08-07—$77.40
Put$470.002026-08-0725$50.00
Put$472.502026-08-07—$97.00
Put$475.002026-08-076$66.00
Put$477.502026-08-07—$86.90
Put$480.002026-08-077$109.80
Put$482.502026-08-07——
Put$485.002026-08-071$57.74
Put$487.502026-08-07——
Put$490.002026-08-075$61.39
Call$295.002026-08-1442$113.97
Call$297.502026-08-14——
Call$300.002026-08-145$91.00
Call$302.502026-08-14——
Call$305.002026-08-141$139.50
Call$307.502026-08-14——
Call$310.002026-08-1411$137.40
Call$312.502026-08-14——
Call$315.002026-08-14——
Call$317.502026-08-14——
Call$320.002026-08-1412$90.60
Call$322.502026-08-14——
Call$325.002026-08-141$60.80
Call$327.502026-08-14——
Call$330.002026-08-1417$63.75
Call$332.502026-08-14——
Call$335.002026-08-142$60.83
Call$337.502026-08-14——
Call$340.002026-08-146$52.00
Call$342.502026-08-14——
Call$345.002026-08-143$46.80
Call$347.502026-08-14——
Call$350.002026-08-1411$38.70
Call$352.502026-08-14——
Call$355.002026-08-142$47.10
Call$357.502026-08-14——
Call$360.002026-08-147$50.20
Call$362.502026-08-14——
Call$365.002026-08-1422$30.34
Call$367.502026-08-14——
Call$370.002026-08-1423$33.65
Call$372.502026-08-14——
Call$375.002026-08-1418$26.00
Call$377.502026-08-14——
Call$380.002026-08-1420$33.00
Call$382.502026-08-14——
Call$385.002026-08-1435$20.65
Call$387.502026-08-14——
Call$390.002026-08-1453$20.35
Call$392.502026-08-14——
Call$395.002026-08-1418$24.05
Call$397.502026-08-14——

Live Quotes & Greeks

Members

Live bid/ask, implied volatility and Greeks for every contract are members-only.

Create account to unlock

Options Ideas & Decision Intelligence

Members

Scored options ideas and decision intelligence for this underlying are members-only.

Create account to unlock