Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

DELL
Dell Technologies Inc.
stock NYSE

At Close
Oct 2, 2026 3:59:59 PM EDT
562.40USD+3.814%(+20.66)5,348,476
535.29Bid   570.00Ask   34.71Spread
Pre-market
Oct 2, 2026 9:29:30 AM EDT
553.00USD+2.078%(+11.26)61,575
After-hours
Oct 2, 2026 4:39:30 PM EDT
562.52USD+0.021%(+0.12)521,236
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Oct 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,84410,68886015,213


DELL Oct 9, 2026 Exp. - Volume by Strike
Puts
Calls

DELL Oct 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

DELL Oct 9, 2026 Exp. - Max Pain @ $537.50

Puts
Calls


DELL Oct 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
890.00 C0.010.00%113210-01DELL261009C00890000
880.00 C0.010.00%24810-01DELL261009C00880000
870.00 C0.010.00%72510-01DELL261009C00870000
860.00 C0.06-25.00%5409-28DELL261009C00860000
855.00 C0.04-42.86%191209-28DELL261009C00855000
850.00 C0.03+50.00%2018709-30DELL261009C00850000
845.00 C0.04-20.00%10910909-28DELL261009C00845000
840.00 C0.01-80.00%8231709-29DELL261009C00840000
835.00 C0.03-72.73%929809-28DELL261009C00835000
830.00 C0.50+4.17%25509-18DELL261009C00830000
825.00 C0.020%252509-28DELL261009C00825000
820.00 C0.010.00%845310-01DELL261009C00820000
815.00 C0.030%252509-28DELL261009C00815000
810.00 C0.12-86.81%1509-25DELL261009C00810000
805.00 C0.040%16214709-28DELL261009C00805000
800.00 C0.010.00%6645310-01DELL261009C00800000
795.00 C0.03-85.71%15515709-28DELL261009C00795000
790.00 C0.04-33.33%78109-29DELL261009C00790000
785.00 C0.040%404009-28DELL261009C00785000
780.00 C0.40-69.47%311109-22DELL261009C00780000
775.00 C0.01-66.67%1913909-30DELL261009C00775000
770.00 C0.01-50.00%927910-01DELL261009C00770000
765.00 C0.01-75.00%2635510-01DELL261009C00765000
760.00 C0.030.00%54616509-30DELL261009C00760000
755.00 C0.500%9809-23DELL261009C00755000
750.00 C0.06-50.00%558809-30DELL261009C00750000
745.00 C0.55-19.12%11009-25DELL261009C00745000
740.00 C0.04-80.00%621110-01DELL261009C00740000
735.00 C0.04-42.86%527910-01DELL261009C00735000
730.00 C0.22-75.82%13209-28DELL261009C00730000
725.00 C0.06-95.71%1309-30DELL261009C00725000
720.00 C0.11-89.11%84109-30DELL261009C00720000
715.00 C0.94-35.62%2409-25DELL261009C00715000
710.00 C0.02-97.53%53309-30DELL261009C00710000
705.00 C0.08-90.00%192510-01DELL261009C00705000
700.00 C0.05-89.13%672210-01DELL261009C00700000
695.00 C1.01-24.06%1210-01DELL261009C00695000
690.00 C1.06+202.86%64610-01DELL261009C00690000
685.00 C0.63+162.50%11410-01DELL261009C00685000
680.00 C0.58+75.76%157410-01DELL261009C00680000
677.50 C0.260%323210-01DELL261009C00677500
675.00 C0.15-60.53%344510-01DELL261009C00675000
672.50 C00%0DELL261009C00672500
670.00 C0.40-72.79%640910-01DELL261009C00670000
667.50 C00%0DELL261009C00667500
665.00 C0.13+1,200.00%11610-01DELL261009C00665000
662.50 C00%0DELL261009C00662500
660.00 C0.28-57.58%1213410-01DELL261009C00660000
657.50 C00%0DELL261009C00657500
655.00 C0.32-72.41%47910-01DELL261009C00655000
652.50 C00%0DELL261009C00652500
650.00 C0.36-61.29%23448610-01DELL261009C00650000
647.50 C1.25-3.10%1009-30DELL261009C00647500
645.00 C0.70-37.50%68410-01DELL261009C00645000
642.50 C1.25+1.63%2610-01DELL261009C00642500
640.00 C0.69-34.29%1218210-01DELL261009C00640000
637.50 C0.56-61.11%1210-01DELL261009C00637500
635.00 C0.72-48.57%185110-01DELL261009C00635000
632.50 C1.550%5509-30DELL261009C00632500
630.00 C0.85-50.29%10526210-01DELL261009C00630000
627.50 C1.000%222210-01DELL261009C00627500
625.00 C1.09-35.50%6312310-01DELL261009C00625000
622.50 C1.03-50.48%101110-01DELL261009C00622500
620.00 C1.23-36.92%13323310-01DELL261009C00620000
617.50 C1.30-49.02%1710-01DELL261009C00617500
615.00 C1.55-40.38%5020310-01DELL261009C00615000
612.50 C1.17-58.36%505510-01DELL261009C00612500
610.00 C1.81-35.13%309810-01DELL261009C00610000
607.50 C1.99-44.88%141910-01DELL261009C00607500
605.00 C2.32-26.35%4826710-01DELL261009C00605000
602.50 C2.20-44.58%4670110-01DELL261009C00602500
600.00 C2.80-22.22%78683010-01DELL261009C00600000
597.50 C2.75-45.00%186010-01DELL261009C00597500
595.00 C3.00-29.41%537210-01DELL261009C00595000
592.50 C3.47-38.04%292910-01DELL261009C00592500
590.00 C3.80-33.33%8826110-01DELL261009C00590000
587.50 C4.64-28.62%141210-01DELL261009C00587500
585.00 C4.25-35.51%4111810-01DELL261009C00585000
582.50 C4.85-38.30%261210-01DELL261009C00582500
580.00 C5.60-15.15%14917610-01DELL261009C00580000
577.50 C5.90-37.50%486710-01DELL261009C00577500
575.00 C6.50-16.13%9516110-01DELL261009C00575000
572.50 C7.00-19.26%597810-01DELL261009C00572500
570.00 C8.00-9.71%22427010-01DELL261009C00570000
567.50 C9.50-17.53%106310-01DELL261009C00567500
565.00 C9.05-23.31%7219010-01DELL261009C00565000
562.50 C8.80-20.00%84310-01DELL261009C00562500
560.00 C10.80-18.49%30150310-01DELL261009C00560000
557.50 C11.70-20.68%285410-01DELL261009C00557500
555.00 C11.53-23.64%4912310-01DELL261009C00555000
552.50 C14.33-11.76%154510-01DELL261009C00552500
550.00 C14.40-6.37%53259110-01DELL261009C00550000
547.50 C15.50-8.82%458410-01DELL261009C00547500
545.00 C16.80-4.27%15042410-01DELL261009C00545000
542.50 C18.00-2.17%20116710-01DELL261009C00542500
540.00 C19.08-3.39%29122810-01DELL261009C00540000
537.50 C20.40-4.54%12615210-01DELL261009C00537500
535.00 C20.80-8.73%14116410-01DELL261009C00535000
532.50 C28.50+4.97%53810-01DELL261009C00532500
530.00 C29.50+13.24%24924810-01DELL261009C00530000
527.50 C22.60-32.13%702710-01DELL261009C00527500
525.00 C27.93-7.15%18412910-01DELL261009C00525000
522.50 C28.35-25.18%411010-01DELL261009C00522500
520.00 C28.55-18.66%10610410-01DELL261009C00520000
517.50 C33.900%5210-01DELL261009C00517500
515.00 C35.28-10.52%117310-01DELL261009C00515000
512.50 C36.85-15.09%2110-01DELL261009C00512500
510.00 C36.71-17.13%3615810-01DELL261009C00510000
507.50 C47.27+7.43%1109-30DELL261009C00507500
505.00 C42.35-8.43%74610-01DELL261009C00505000
502.50 C40.000%2110-01DELL261009C00502500
500.00 C45.06-0.02%334310-01DELL261009C00500000
497.50 C46.800%2110-01DELL261009C00497500
495.00 C56.82-21.21%22309-28DELL261009C00495000
492.50 C00%0DELL261009C00492500
490.00 C56.85+0.44%13209-30DELL261009C00490000
487.50 C00%0DELL261009C00487500
485.00 C75.37-15.80%111809-28DELL261009C00485000
482.50 C61.200%3210-01DELL261009C00482500
480.00 C65.69-31.15%32510-01DELL261009C00480000
477.50 C66.000%3110-01DELL261009C00477500
475.00 C65.13-13.66%183510-01DELL261009C00475000
472.50 C00%0DELL261009C00472500
470.00 C59.55-43.30%11710-01DELL261009C00470000
467.50 C00%0DELL261009C00467500
465.00 C93.25-0.25%11709-28DELL261009C00465000
462.50 C00%0DELL261009C00462500
460.00 C88.15+4.98%11109-30DELL261009C00460000
457.50 C73.15-11.97%5510-01DELL261009C00457500
455.00 C87.50-1.13%21110-01DELL261009C00455000
452.50 C87.80-8.35%7710-01DELL261009C00452500
450.00 C77.00-17.45%102710-01DELL261009C00450000
447.50 C00%0DELL261009C00447500
445.00 C90.40-19.91%12810-01DELL261009C00445000
442.50 C00%0DELL261009C00442500
440.00 C103.95-0.95%162910-01DELL261009C00440000
435.00 C104.21-24.10%12610-01DELL261009C00435000
430.00 C109.59-8.68%22610-01DELL261009C00430000
425.00 C120.59-13.08%22209-30DELL261009C00425000
420.00 C119.56-28.08%2610-01DELL261009C00420000
415.00 C127.25-18.30%1209-30DELL261009C00415000
410.00 C140.85-13.06%2309-22DELL261009C00410000
405.00 C00%0DELL261009C00405000
400.00 C140.95+0.68%3710-01DELL261009C00400000
395.00 C152.85-1.92%1309-30DELL261009C00395000
390.00 C181.05+14.44%1409-16DELL261009C00390000
385.00 C160.51-13.43%1409-28DELL261009C00385000
380.00 C145.45+22.48%161609-08DELL261009C00380000
375.00 C195.37+12.61%1209-22DELL261009C00375000
370.00 C170.49-10.56%21310-01DELL261009C00370000
365.00 C184.60-10.10%1210-01DELL261009C00365000
360.00 C208.92+28.72%1209-22DELL261009C00360000
355.00 C193.00+40.36%1209-09DELL261009C00355000
350.00 C217.46+25.84%1109-22DELL261009C00350000
345.00 C229.85-4.82%1109-21DELL261009C00345000
340.00 C228.65+79.47%3309-17DELL261009C00340000
335.00 C212.11+57.70%1109-24DELL261009C00335000
330.00 C00%0DELL261009C00330000
325.00 C148.500%2209-02DELL261009C00325000
320.00 C228.300%3009-25DELL261009C00320000
315.00 C253.85+1.91%1109-23DELL261009C00315000
310.00 C229.90+50.44%2409-24DELL261009C00310000
305.00 C242.50+14.93%1209-25DELL261009C00305000
300.00 C00%0DELL261009C00300000
295.00 C243.860%1109-29DELL261009C00295000
290.00 C256.53+10.45%1209-28DELL261009C00290000
285.00 C00%0DELL261009C00285000
280.00 C205.700%2209-03DELL261009C00280000
275.00 C00%0DELL261009C00275000
270.00 C277.50+51.81%1209-30DELL261009C00270000
265.00 C239.600%3309-03DELL261009C00265000
260.00 C00%0DELL261009C00260000
255.00 C197.60-9.94%1209-01DELL261009C00255000
250.00 C202.490%1109-01DELL261009C00250000
245.00 C302.500%1109-30DELL261009C00245000
Puts
StrikePriceChangeVolOILastContract Name
890.00 P00%0DELL261009P00890000
880.00 P00%0DELL261009P00880000
870.00 P00%0DELL261009P00870000
860.00 P289.440%7009-18DELL261009P00860000
855.00 P00%0DELL261009P00855000
850.00 P00%0DELL261009P00850000
845.00 P00%0DELL261009P00845000
840.00 P00%0DELL261009P00840000
835.00 P266.250%1009-22DELL261009P00835000
830.00 P258.850%2009-22DELL261009P00830000
825.00 P00%0DELL261009P00825000
820.00 P00%0DELL261009P00820000
815.00 P00%0DELL261009P00815000
810.00 P242.550%1009-23DELL261009P00810000
805.00 P00%0DELL261009P00805000
800.00 P231.250%1009-22DELL261009P00800000
795.00 P223.550%2009-18DELL261009P00795000
790.00 P00%0DELL261009P00790000
785.00 P00%0DELL261009P00785000
780.00 P214.20-1.88%1209-23DELL261009P00780000
775.00 P00%0DELL261009P00775000
770.00 P204.250%1009-23DELL261009P00770000
765.00 P221.70+7.39%1009-25DELL261009P00765000
760.00 P195.00-12.16%2209-23DELL261009P00760000
755.00 P205.650%1109-22DELL261009P00755000
750.00 P203.45+10.18%1109-29DELL261009P00750000
745.00 P00%0DELL261009P00745000
740.00 P168.53-5.35%1109-22DELL261009P00740000
735.00 P195.400%2009-24DELL261009P00735000
730.00 P149.34+3.71%41309-18DELL261009P00730000
725.00 P00%0DELL261009P00725000
720.00 P00%0DELL261009P00720000
715.00 P00%0DELL261009P00715000
710.00 P168.45-1.40%3109-15DELL261009P00710000
705.00 P00%0DELL261009P00705000
700.00 P128.60+6.32%1409-18DELL261009P00700000
695.00 P148.00-6.04%1109-30DELL261009P00695000
690.00 P120.50-8.02%102509-25DELL261009P00690000
685.00 P138.000%1109-30DELL261009P00685000
680.00 P118.83-18.13%1709-23DELL261009P00680000
677.50 P00%0DELL261009P00677500
675.00 P00%0DELL261009P00675000
672.50 P00%0DELL261009P00672500
670.00 P100.50+1.08%1109-18DELL261009P00670000
667.50 P00%0DELL261009P00667500
665.00 P00%0DELL261009P00665000
662.50 P00%0DELL261009P00662500
660.00 P121.15+8.51%701110-01DELL261009P00660000
657.50 P00%0DELL261009P00657500
655.00 P00%0DELL261009P00655000
652.50 P00%0DELL261009P00652500
650.00 P105.25-4.49%16709-30DELL261009P00650000
647.50 P00%0DELL261009P00647500
645.00 P00%0DELL261009P00645000
642.50 P00%0DELL261009P00642500
640.00 P99.05+42.52%722009-28DELL261009P00640000
637.50 P00%0DELL261009P00637500
635.00 P77.350%1109-22DELL261009P00635000
632.50 P00%0DELL261009P00632500
630.00 P85.25+28.20%1709-30DELL261009P00630000
627.50 P82.550%1109-30DELL261009P00627500
625.00 P62.000%2109-21DELL261009P00625000
622.50 P78.270%1109-30DELL261009P00622500
620.00 P84.00+39.70%141910-01DELL261009P00620000
617.50 P00%0DELL261009P00617500
615.00 P60.20-0.91%2109-25DELL261009P00615000
612.50 P00%0DELL261009P00612500
610.00 P66.85+17.38%11409-30DELL261009P00610000
607.50 P00%0DELL261009P00607500
605.00 P50.50-25.63%2109-18DELL261009P00605000
602.50 P57.40+24.24%111009-28DELL261009P00602500
600.00 P56.12+12.56%526310-01DELL261009P00600000
597.50 P00%0DELL261009P00597500
595.00 P66.13+18.77%304010-01DELL261009P00595000
592.50 P00%0DELL261009P00592500
590.00 P56.35+55.66%58409-28DELL261009P00590000
587.50 P50.90+29.16%4509-29DELL261009P00587500
585.00 P50.48-3.57%14109-30DELL261009P00585000
582.50 P48.52-0.47%2909-29DELL261009P00582500
580.00 P39.35-4.49%2213310-01DELL261009P00580000
577.50 P42.500.00%2410-01DELL261009P00577500
575.00 P35.47-9.07%325010-01DELL261009P00575000
572.50 P37.99+1.23%125110-01DELL261009P00572500
570.00 P36.75+0.14%1711010-01DELL261009P00570000
567.50 P38.65+8.45%1809-29DELL261009P00567500
565.00 P33.30+1.83%139410-01DELL261009P00565000
562.50 P27.96-7.11%51410-01DELL261009P00562500
560.00 P30.55+4.98%328110-01DELL261009P00560000
557.50 P28.07-1.34%142610-01DELL261009P00557500
555.00 P26.45+0.57%147710-01DELL261009P00555000
552.50 P24.71-1.16%242010-01DELL261009P00552500
550.00 P22.85-0.22%10217410-01DELL261009P00550000
547.50 P22.05-14.20%221210-01DELL261009P00547500
545.00 P21.01-7.04%558510-01DELL261009P00545000
542.50 P18.96-12.22%154110-01DELL261009P00542500
540.00 P18.19-9.91%12220810-01DELL261009P00540000
537.50 P17.00-8.11%664910-01DELL261009P00537500
535.00 P15.70-1.26%23415510-01DELL261009P00535000
532.50 P14.45-3.02%212510-01DELL261009P00532500
530.00 P13.30-13.30%20029210-01DELL261009P00530000
527.50 P12.45-0.24%1354910-01DELL261009P00527500
525.00 P10.65-9.59%22241210-01DELL261009P00525000
522.50 P9.85-4.83%833610-01DELL261009P00522500
520.00 P8.93-20.97%29837710-01DELL261009P00520000
517.50 P8.30-6.74%425110-01DELL261009P00517500
515.00 P7.70-20.70%12720610-01DELL261009P00515000
512.50 P6.32-16.51%244110-01DELL261009P00512500
510.00 P6.30-23.64%37055410-01DELL261009P00510000
507.50 P5.45-17.42%343610-01DELL261009P00507500
505.00 P5.15-20.77%6714410-01DELL261009P00505000
502.50 P4.30-27.12%262510-01DELL261009P00502500
500.00 P3.99-30.61%33659810-01DELL261009P00500000
497.50 P2.98-38.05%171710-01DELL261009P00497500
495.00 P3.17-32.41%32028710-01DELL261009P00495000
492.50 P3.35-21.36%575610-01DELL261009P00492500
490.00 P2.54-34.03%16031110-01DELL261009P00490000
487.50 P2.36-18.62%11011610-01DELL261009P00487500
485.00 P2.00-35.48%14633710-01DELL261009P00485000
482.50 P1.98-30.77%477310-01DELL261009P00482500
480.00 P1.58-31.00%5622710-01DELL261009P00480000
477.50 P1.40-34.58%689010-01DELL261009P00477500
475.00 P1.18-32.57%12058110-01DELL261009P00475000
472.50 P1.19-27.88%153710-01DELL261009P00472500
470.00 P1.01-30.34%8430010-01DELL261009P00470000
467.50 P0.85-39.29%11413410-01DELL261009P00467500
465.00 P0.91-18.75%22038610-01DELL261009P00465000
462.50 P00%0DELL261009P00462500
460.00 P0.67-26.37%13425710-01DELL261009P00460000
457.50 P1.140%212010-01DELL261009P00457500
455.00 P0.50-39.02%9726110-01DELL261009P00455000
452.50 P00%0DELL261009P00452500
450.00 P0.41-25.45%7534110-01DELL261009P00450000
447.50 P00%0DELL261009P00447500
445.00 P0.33-34.00%721910-01DELL261009P00445000
442.50 P00%0DELL261009P00442500
440.00 P0.24-29.41%7541910-01DELL261009P00440000
435.00 P0.89+25.35%96209-28DELL261009P00435000
430.00 P0.15-46.43%199510-01DELL261009P00430000
425.00 P0.22+37.50%39510-01DELL261009P00425000
420.00 P0.10-33.33%2814910-01DELL261009P00420000
415.00 P0.16+33.33%3619310-01DELL261009P00415000
410.00 P0.08-55.56%1116310-01DELL261009P00410000
405.00 P0.04-94.20%12409-30DELL261009P00405000
400.00 P0.04-42.86%4110710-01DELL261009P00400000
395.00 P0.09-25.00%159110-01DELL261009P00395000
390.00 P0.10-80.00%28409-25DELL261009P00390000
385.00 P0.44+76.00%63709-28DELL261009P00385000
380.00 P0.04-33.33%8211210-01DELL261009P00380000
375.00 P0.040.00%75109-30DELL261009P00375000
370.00 P0.03+50.00%1712210-01DELL261009P00370000
365.00 P0.02-50.00%25109-29DELL261009P00365000
360.00 P0.02-71.43%213109-29DELL261009P00360000
355.00 P0.03-25.00%58009-29DELL261009P00355000
350.00 P0.01-50.00%124109-30DELL261009P00350000
345.00 P0.01-87.50%620709-23DELL261009P00345000
340.00 P0.01-50.00%114709-25DELL261009P00340000
335.00 P0.06-45.45%43609-22DELL261009P00335000
330.00 P0.03+200.00%273509-28DELL261009P00330000
325.00 P0.05-61.54%42909-22DELL261009P00325000
320.00 P0.01-85.71%111309-30DELL261009P00320000
315.00 P0.02+100.00%539309-29DELL261009P00315000
310.00 P0.01-80.00%92309-25DELL261009P00310000
305.00 P0.01-75.00%72609-25DELL261009P00305000
300.00 P0.01-85.71%1421209-25DELL261009P00300000
295.00 P0.32+966.67%14010-01DELL261009P00295000
290.00 P0.05+25.00%2916709-29DELL261009P00290000
285.00 P0.01-85.71%1315409-25DELL261009P00285000
280.00 P0.07+600.00%48909-24DELL261009P00280000
275.00 P0.32+3,100.00%158609-24DELL261009P00275000
270.00 P0.04-33.33%163209-24DELL261009P00270000
265.00 P0.02-80.00%629810-01DELL261009P00265000
260.00 P0.06-40.00%122409-16DELL261009P00260000
255.00 P0.53+657.14%123209-18DELL261009P00255000
250.00 P0.03-57.14%184209-22DELL261009P00250000
245.00 P0.04-42.86%121,49709-24DELL261009P00245000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC