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

DELL
Dell Technologies Inc.
stock NYSE

Market Open
Oct 2, 2026 12:34:24 PM EDT
566.62USD+4.593%(+24.88)3,270,078
565.75Bid   570.00Ask   4.25Spread
Pre-market
Oct 2, 2026 9:29:30 AM EDT
553.00USD+2.078%(+11.26)61,575
After-hours
Oct 1, 2026 4:59:30 PM EDT
541.99USD+0.055%(+0.30)0
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 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
21,01126,0772,85953,809


DELL Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

DELL Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

DELL Oct 16, 2026 Exp. - Max Pain @ $510.00

Puts
Calls


DELL Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
890.00 C0.03-40.00%432010-01DELL261016C00890000
880.00 C0.11+266.67%21110-01DELL261016C00880000
870.00 C0.03+50.00%5409-29DELL261016C00870000
860.00 C0.08+14.29%1209-29DELL261016C00860000
850.00 C0.06+20.00%42999510-01DELL261016C00850000
840.00 C0.07-70.83%91209-28DELL261016C00840000
830.00 C0.22-83.08%33909-22DELL261016C00830000
820.00 C0.38+375.00%11409-30DELL261016C00820000
810.00 C0.46+820.00%12609-30DELL261016C00810000
800.00 C0.05-61.54%5888910-01DELL261016C00800000
790.00 C0.40-27.27%29909-24DELL261016C00790000
780.00 C0.13-48.00%1214209-30DELL261016C00780000
770.00 C0.10-37.50%2163210-01DELL261016C00770000
760.00 C0.09-62.50%368910-01DELL261016C00760000
750.00 C0.25-19.35%2943810-01DELL261016C00750000
740.00 C0.38-11.63%1913909-30DELL261016C00740000
730.00 C0.22-50.00%2620510-01DELL261016C00730000
720.00 C0.39-40.91%1236210-01DELL261016C00720000
710.00 C0.84+20.00%271,40010-01DELL261016C00710000
700.00 C0.70-5.41%613,28010-01DELL261016C00700000
690.00 C0.83-29.66%1447710-01DELL261016C00690000
680.00 C0.96-31.43%2766810-01DELL261016C00680000
670.00 C1.23-39.71%3053110-01DELL261016C00670000
660.00 C1.63-28.82%3751810-01DELL261016C00660000
655.00 C2.00-25.93%117710-01DELL261016C00655000
650.00 C2.11-29.67%1351,06510-01DELL261016C00650000
645.00 C2.18-33.94%163610-01DELL261016C00645000
640.00 C3.06-15.00%8137010-01DELL261016C00640000
635.00 C2.86-28.50%568110-01DELL261016C00635000
630.00 C3.51-22.00%10886010-01DELL261016C00630000
625.00 C3.85-18.09%369110-01DELL261016C00625000
620.00 C4.50-10.00%661,33010-01DELL261016C00620000
615.00 C5.35-19.18%196710-01DELL261016C00615000
610.00 C5.81-8.50%2441,85810-01DELL261016C00610000
605.00 C6.18-21.97%2111310-01DELL261016C00605000
602.50 C7.60-4.40%5913310-01DELL261016C00602500
600.00 C7.40-11.90%6014,28710-01DELL261016C00600000
597.50 C9.50-11.63%43910-01DELL261016C00597500
595.00 C8.62-15.98%3510410-01DELL261016C00595000
592.50 C7.50-29.91%95710-01DELL261016C00592500
590.00 C9.00-8.44%17591610-01DELL261016C00590000
587.50 C6.50-42.73%134710-01DELL261016C00587500
585.00 C10.40-7.96%9911110-01DELL261016C00585000
582.50 C13.85+9.75%359910-01DELL261016C00582500
580.00 C11.12-8.48%1681,14010-01DELL261016C00580000
577.50 C12.18-18.53%432110-01DELL261016C00577500
575.00 C12.35-8.99%8150710-01DELL261016C00575000
572.50 C14.05-13.00%3410110-01DELL261016C00572500
570.00 C14.42-14.37%8289110-01DELL261016C00570000
567.50 C15.10-14.69%588410-01DELL261016C00567500
565.00 C17.00-0.99%176710-01DELL261016C00565000
562.50 C17.55+2.33%416310-01DELL261016C00562500
560.00 C17.88-5.40%2963,21710-01DELL261016C00560000
557.50 C17.91-29.49%77981410-01DELL261016C00557500
555.00 C19.65-7.66%4110110-01DELL261016C00555000
550.00 C21.40-2.15%6621,33210-01DELL261016C00550000
545.00 C22.25-8.59%43048310-01DELL261016C00545000
540.00 C26.70+0.75%3241,43510-01DELL261016C00540000
535.00 C28.25-1.57%14013910-01DELL261016C00535000
530.00 C30.42-4.34%8641710-01DELL261016C00530000
525.00 C34.36+0.91%28113510-01DELL261016C00525000
520.00 C37.65-6.25%2991,39010-01DELL261016C00520000
515.00 C47.60+8.43%236510-01DELL261016C00515000
510.00 C41.92-13.30%2846010-01DELL261016C00510000
500.00 C56.00+4.36%3186410-01DELL261016C00500000
490.00 C47.55-18.99%2732110-01DELL261016C00490000
480.00 C64.72-7.24%2896710-01DELL261016C00480000
470.00 C74.92-4.28%161,37310-01DELL261016C00470000
460.00 C72.70-16.36%1577110-01DELL261016C00460000
450.00 C96.75+3.53%934110-01DELL261016C00450000
440.00 C102.57-5.73%2534910-01DELL261016C00440000
430.00 C98.90-13.44%475410-01DELL261016C00430000
420.00 C125.35-2.04%11,30509-30DELL261016C00420000
410.00 C123.40-7.63%118210-01DELL261016C00410000
400.00 C138.95-1.85%625610-01DELL261016C00400000
390.00 C132.26-19.53%513010-01DELL261016C00390000
380.00 C142.69-9.75%79410-01DELL261016C00380000
370.00 C162.95-17.65%15610-01DELL261016C00370000
360.00 C175.62-8.36%410409-24DELL261016C00360000
350.00 C205.00-9.52%217009-23DELL261016C00350000
340.00 C204.30-11.28%35809-29DELL261016C00340000
330.00 C210.65-1.36%14209-30DELL261016C00330000
320.00 C221.51-6.10%119109-30DELL261016C00320000
310.00 C236.35+2.47%417409-30DELL261016C00310000
300.00 C244.78-3.04%221409-29DELL261016C00300000
290.00 C269.05+6.74%67609-23DELL261016C00290000
280.00 C260.65-16.47%129810-01DELL261016C00280000
270.00 C270.95+0.07%38510-01DELL261016C00270000
260.00 C332.20+11.54%27109-18DELL261016C00260000
250.00 C294.36+3.65%5013809-29DELL261016C00250000
240.00 C352.18+27.66%215009-18DELL261016C00240000
230.00 C311.15+4.64%19810-01DELL261016C00230000
220.00 C317.90+25.26%114909-24DELL261016C00220000
210.00 C365.57+15.41%218309-16DELL261016C00210000
200.00 C343.00-0.84%212910-01DELL261016C00200000
195.00 C377.08+42.13%111809-18DELL261016C00195000
190.00 C349.00-1.37%24610-01DELL261016C00190000
185.00 C369.30-6.98%14109-25DELL261016C00185000
180.00 C398.17+2.58%38409-21DELL261016C00180000
175.00 C367.00-0.80%18309-29DELL261016C00175000
170.00 C381.50-7.01%184909-29DELL261016C00170000
165.00 C412.58+77.81%12009-21DELL261016C00165000
160.00 C429.50+7.75%22309-17DELL261016C00160000
155.00 C379.95+15.33%13609-14DELL261016C00155000
150.00 C404.55-1.16%11309-22DELL261016C00150000
145.00 C399.03-6.42%13209-28DELL261016C00145000
140.00 C397.45-2.09%43210-01DELL261016C00140000
135.00 C405.30+3.13%12610-01DELL261016C00135000
130.00 C442.50-2.77%16609-22DELL261016C00130000
125.00 C353.35+14.41%12609-02DELL261016C00125000
120.00 C417.40-3.91%12310-01DELL261016C00120000
115.00 C301.00+1.23%11208-03DELL261016C00115000
110.00 C425.10-3.10%11310-01DELL261016C00110000
105.00 C437.30+23.88%1109-30DELL261016C00105000
100.00 C295.55+1.76%1607-15DELL261016C00100000
95.00 C475.72+21.20%2309-25DELL261016C00095000
90.00 C459.96+50.61%1209-15DELL261016C00090000
85.00 C462.80-8.10%12109-28DELL261016C00085000
80.00 C338.05+417.29%1207-15DELL261016C00080000
75.00 C288.75-17.85%1207-28DELL261016C00075000
70.00 C416.50+11.84%1209-03DELL261016C00070000
65.00 C462.00+13.74%1709-10DELL261016C00065000
60.00 C479.62-3.91%101109-24DELL261016C00060000
Puts
StrikePriceChangeVolOILastContract Name
890.00 P00%0DELL261016P00890000
880.00 P319.150%2009-22DELL261016P00880000
870.00 P296.150%1009-21DELL261016P00870000
860.00 P274.750%2009-21DELL261016P00860000
850.00 P318.350%2009-24DELL261016P00850000
840.00 P00%0DELL261016P00840000
830.00 P249.750%2009-21DELL261016P00830000
820.00 P256.350%1009-22DELL261016P00820000
810.00 P222.200%1109-21DELL261016P00810000
800.00 P278.200%1009-10DELL261016P00800000
790.00 P260.350%1109-11DELL261016P00790000
780.00 P216.25+10.50%1309-23DELL261016P00780000
770.00 P209.25-16.80%6509-22DELL261016P00770000
760.00 P225.20+1.08%1110-01DELL261016P00760000
750.00 P196.50-10.93%11109-15DELL261016P00750000
740.00 P206.50+12.84%2309-14DELL261016P00740000
730.00 P174.71+0.69%101109-15DELL261016P00730000
720.00 P159.05-4.39%151309-25DELL261016P00720000
710.00 P174.70-25.39%21310-01DELL261016P00710000
700.00 P147.60-20.29%10809-11DELL261016P00700000
690.00 P119.52+9.35%12109-18DELL261016P00690000
680.00 P113.50-22.31%102209-25DELL261016P00680000
670.00 P140.40+17.46%61310-01DELL261016P00670000
660.00 P130.65+39.14%64610-01DELL261016P00660000
655.00 P110.90+23.57%1209-30DELL261016P00655000
650.00 P115.75+15.87%178710-01DELL261016P00650000
645.00 P00%0DELL261016P00645000
640.00 P78.30-28.72%73409-25DELL261016P00640000
635.00 P94.00+13.25%3609-30DELL261016P00635000
630.00 P76.50+14.01%13309-25DELL261016P00630000
625.00 P78.000%6609-23DELL261016P00625000
620.00 P67.55-26.66%211609-25DELL261016P00620000
615.00 P67.450%1109-23DELL261016P00615000
610.00 P89.52+24.51%44310-01DELL261016P00610000
605.00 P56.05-26.54%82209-25DELL261016P00605000
602.50 P62.35+11.94%78309-29DELL261016P00602500
600.00 P81.25+30.02%610610-01DELL261016P00600000
597.50 P52.15-16.36%454509-25DELL261016P00597500
595.00 P68.00+12.94%46210-01DELL261016P00595000
592.50 P62.65+28.78%74509-29DELL261016P00592500
590.00 P62.80+11.64%138810-01DELL261016P00590000
587.50 P51.90+26.59%31509-29DELL261016P00587500
585.00 P60.10+14.00%318110-01DELL261016P00585000
582.50 P55.80+28.57%13809-29DELL261016P00582500
580.00 P46.58-1.73%928710-01DELL261016P00580000
577.50 P57.00+18.92%23810-01DELL261016P00577500
575.00 P46.39-6.40%142909-30DELL261016P00575000
572.50 P44.80-4.27%151409-29DELL261016P00572500
570.00 P45.97-2.91%630210-01DELL261016P00570000
567.50 P44.70+12.37%410410-01DELL261016P00567500
565.00 P43.50+14.93%16510-01DELL261016P00565000
562.50 P48.30+39.60%44710-01DELL261016P00562500
560.00 P37.25-2.44%5269810-01DELL261016P00560000
557.50 P30.80-8.88%1821110-01DELL261016P00557500
555.00 P34.80+4.04%249410-01DELL261016P00555000
550.00 P30.00-6.31%1601,57610-01DELL261016P00550000
545.00 P25.85-4.26%2826610-01DELL261016P00545000
540.00 P24.94-5.67%21061210-01DELL261016P00540000
535.00 P22.00-6.18%8734710-01DELL261016P00535000
530.00 P19.00-4.86%38368410-01DELL261016P00530000
525.00 P15.50-14.69%7625310-01DELL261016P00525000
520.00 P15.00-12.74%2401,62010-01DELL261016P00520000
515.00 P13.17-8.03%7771910-01DELL261016P00515000
510.00 P11.55-7.60%1281,52710-01DELL261016P00510000
500.00 P8.84-13.84%3962,48710-01DELL261016P00500000
490.00 P6.77-8.51%2092,51010-01DELL261016P00490000
480.00 P4.80-11.11%2721,37910-01DELL261016P00480000
470.00 P3.45-7.51%1251,17910-01DELL261016P00470000
460.00 P2.40-19.73%2381,10910-01DELL261016P00460000
450.00 P1.78-15.24%1451,71510-01DELL261016P00450000
440.00 P1.11-21.83%2862,63410-01DELL261016P00440000
430.00 P1.09+23.86%7682110-01DELL261016P00430000
420.00 P0.66-1.49%1171,50210-01DELL261016P00420000
410.00 P0.30-41.18%4270010-01DELL261016P00410000
400.00 P0.30-9.09%1344,01310-01DELL261016P00400000
390.00 P0.20-35.48%4855810-01DELL261016P00390000
380.00 P0.06-70.00%895010-01DELL261016P00380000
370.00 P0.06-50.00%9590710-01DELL261016P00370000
360.00 P0.08-27.27%1553710-01DELL261016P00360000
350.00 P0.09-30.77%461,54710-01DELL261016P00350000
340.00 P0.050.00%289209-30DELL261016P00340000
330.00 P0.04+33.33%73,85910-01DELL261016P00330000
320.00 P0.02-33.33%1687010-01DELL261016P00320000
310.00 P0.03+200.00%2390210-01DELL261016P00310000
300.00 P0.02-50.00%1267010-01DELL261016P00300000
290.00 P0.020.00%537709-30DELL261016P00290000
280.00 P0.03+200.00%166809-29DELL261016P00280000
270.00 P0.020.00%111,18310-01DELL261016P00270000
260.00 P0.03-40.00%11,08710-01DELL261016P00260000
250.00 P0.03+50.00%41,11309-28DELL261016P00250000
240.00 P2.05+4,000.00%183609-30DELL261016P00240000
230.00 P0.03+50.00%1688009-23DELL261016P00230000
220.00 P0.04+100.00%853410-01DELL261016P00220000
210.00 P0.01-85.71%3038209-21DELL261016P00210000
200.00 P0.01-66.67%201,30009-28DELL261016P00200000
195.00 P0.03-57.14%623209-22DELL261016P00195000
190.00 P0.070.00%415309-22DELL261016P00190000
185.00 P0.04-42.86%54409-22DELL261016P00185000
180.00 P0.11+57.14%311309-22DELL261016P00180000
175.00 P0.070.00%45309-22DELL261016P00175000
170.00 P0.07-12.50%35809-17DELL261016P00170000
165.00 P0.07-12.50%221509-17DELL261016P00165000
160.00 P0.04+300.00%611109-24DELL261016P00160000
155.00 P0.05-28.57%106509-22DELL261016P00155000
150.00 P0.08+33.33%41,06009-16DELL261016P00150000
145.00 P0.07-12.50%123209-17DELL261016P00145000
140.00 P0.07-12.50%320509-17DELL261016P00140000
135.00 P0.07-12.50%348809-17DELL261016P00135000
130.00 P0.07-12.50%343509-17DELL261016P00130000
125.00 P0.08+14.29%135510-01DELL261016P00125000
120.00 P0.03+200.00%14510-01DELL261016P00120000
115.00 P0.06-14.29%110610-01DELL261016P00115000
110.00 P0.020.00%150710-01DELL261016P00110000
105.00 P0.02+100.00%510309-11DELL261016P00105000
100.00 P0.07-12.50%411909-17DELL261016P00100000
95.00 P0.08+166.67%33509-16DELL261016P00095000
90.00 P0.07-12.50%25509-17DELL261016P00090000
85.00 P0.08+700.00%41609-29DELL261016P00085000
80.00 P0.07-12.50%12009-17DELL261016P00080000
75.00 P0.02-75.00%72409-17DELL261016P00075000
70.00 P0.08+700.00%44209-16DELL261016P00070000
65.00 P0.010.00%279409-11DELL261016P00065000
60.00 P0.80+3,900.00%1409-11DELL261016P00060000


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