Dark

DELL
Dell Technologies Inc.
stock NYSE

Market Open

Oct 2, 2026 1:23:49 PM EDT

565.59USD+4.402%(+23.85)3,553,081

566.03Bid 570.00Ask 3.97Spread

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028 Jan 19, 2029

ITM/OTM for Oct 23, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,833	4,725	423	4,279

DELL Oct 23, 2026 Exp. - Volume by Strike

Puts

Calls

DELL Oct 23, 2026 Exp. - Open Interest by Strike

Puts

Calls

DELL Oct 23, 2026 Exp. - Max Pain @ $530.00

Puts

Calls

DELL Oct 23, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
890 C	0.08	-11.11%	3	66	10-01	DELL261023C00890000
880 C	0.31	-48.33%	1	3	09-25	DELL261023C00880000
870 C	0.85	-47.53%	80	43	09-22	DELL261023C00870000
860 C	0	0%	0			DELL261023C00860000
850 C	0.14	-76.67%	1,548	894	10-01	DELL261023C00850000
840 C	0.59	-42.72%	8	65	09-29	DELL261023C00840000
830 C	0.32	-11.11%	2	35	09-29	DELL261023C00830000
820 C	2.98	0%	20	10	09-17	DELL261023C00820000
810 C	0.30	-77.27%	6	10	09-30	DELL261023C00810000
800 C	0.83	+144.12%	10	308	10-01	DELL261023C00800000
790 C	1.21	+101.67%	4	12	09-29	DELL261023C00790000
780 C	0.01	-98.67%	3	221	10-01	DELL261023C00780000
770 C	0.37	-43.08%	3	22	10-01	DELL261023C00770000
760 C	0.77	-66.08%	8	36	09-30	DELL261023C00760000
750 C	0.92	-14.81%	8	116	09-30	DELL261023C00750000
740 C	1.10	-16.03%	2	143	09-30	DELL261023C00740000
730 C	1.32	-9.59%	2	20	09-30	DELL261023C00730000
720 C	2.59	+41.53%	5	48	10-01	DELL261023C00720000
710 C	4.19	+44.48%	8	62	09-25	DELL261023C00710000
700 C	1.75	-12.50%	42	472	10-01	DELL261023C00700000
690 C	2.70	-25.82%	4	102	09-30	DELL261023C00690000
680 C	2.47	-21.84%	4	460	10-01	DELL261023C00680000
670 C	3.25	-4.41%	2	61	10-01	DELL261023C00670000
660 C	2.77	-37.19%	12	86	10-01	DELL261023C00660000
650 C	4.40	-30.16%	105	377	10-01	DELL261023C00650000
640 C	6.05	-11.29%	5	54	10-01	DELL261023C00640000
635 C	4.50	-38.78%	2	36	10-01	DELL261023C00635000
630 C	6.34	-19.85%	10	63	10-01	DELL261023C00630000
625 C	9.33	-10.80%	16	61	09-30	DELL261023C00625000
620 C	7.81	-17.53%	17	46	10-01	DELL261023C00620000
615 C	10.00	-3.38%	4	30	10-01	DELL261023C00615000
610 C	9.52	-17.22%	14	73	10-01	DELL261023C00610000
605 C	12.00	-3.69%	5	26	10-01	DELL261023C00605000
600 C	11.03	-9.59%	51	135	10-01	DELL261023C00600000
595 C	15.47	+2.79%	2	48	10-01	DELL261023C00595000
590 C	12.35	-31.58%	5	56	10-01	DELL261023C00590000
585 C	18.40	+5.50%	3	33	10-01	DELL261023C00585000
580 C	15.50	-27.91%	58	114	10-01	DELL261023C00580000
575 C	20.16	+8.97%	29	123	10-01	DELL261023C00575000
570 C	20.80	-5.45%	7	155	10-01	DELL261023C00570000
565 C	22.00	-8.03%	26	62	10-01	DELL261023C00565000
560 C	23.50	-10.98%	32	91	10-01	DELL261023C00560000
555 C	27.50	-2.65%	12	157	10-01	DELL261023C00555000
550 C	26.35	-4.11%	26	304	10-01	DELL261023C00550000
545 C	28.64	-8.93%	523	42	10-01	DELL261023C00545000
540 C	31.43	-11.34%	6	156	10-01	DELL261023C00540000
535 C	34.39	-1.74%	28	47	10-01	DELL261023C00535000
530 C	36.20	-9.50%	437	465	10-01	DELL261023C00530000
525 C	34.10	-20.70%	44	53	10-01	DELL261023C00525000
520 C	41.08	-10.46%	2	43	10-01	DELL261023C00520000
515 C	49.00	-24.88%	2	23	09-30	DELL261023C00515000
510 C	43.80	-14.34%	20	13	10-01	DELL261023C00510000
505 C	57.07	-28.11%	66	50	09-28	DELL261023C00505000
500 C	54.60	-9.68%	4	55	10-01	DELL261023C00500000
495 C	55.87	-38.03%	21	13	09-24	DELL261023C00495000
490 C	51.00	-25.72%	2	15	10-01	DELL261023C00490000
485 C	60.00	-39.89%	1	11	10-01	DELL261023C00485000
480 C	73.35	+0.59%	17	22	09-30	DELL261023C00480000
475 C	61.42	-20.80%	12	18	10-01	DELL261023C00475000
470 C	65.12	-20.05%	12	55	10-01	DELL261023C00470000
465 C	96.75	-15.91%	1	3	09-22	DELL261023C00465000
460 C	91.73	-9.25%	1	18	09-28	DELL261023C00460000
455 C	103.80	-6.62%	1	1	09-28	DELL261023C00455000
450 C	97.00	-10.68%	3	10	09-30	DELL261023C00450000
445 C	96.00	-28.69%	2	1	09-24	DELL261023C00445000
440 C	107.52	+7.07%	1	2	09-28	DELL261023C00440000
435 C	108.20	-12.00%	1	2	10-01	DELL261023C00435000
430 C	111.68	-4.42%	2	8	10-01	DELL261023C00430000
425 C	148.40	+13.50%	1	2	09-22	DELL261023C00425000
420 C	121.12	-19.13%	2	4	10-01	DELL261023C00420000
415 C	161.10	0%	1	1	09-21	DELL261023C00415000
410 C	145.10	+3.02%	2	3	09-25	DELL261023C00410000
405 C	165.55	+13.78%	1	1	09-23	DELL261023C00405000
400 C	131.06	-10.33%	3	4	10-01	DELL261023C00400000
395 C	146.05	-5.09%	1	1	10-01	DELL261023C00395000
390 C	0	0%	0			DELL261023C00390000
385 C	170.13	0%	1	1	09-25	DELL261023C00385000
380 C	0	0%	0			DELL261023C00380000
375 C	0	0%	0			DELL261023C00375000
370 C	178.25	-17.99%	1	2	09-25	DELL261023C00370000
365 C	210.05	+29.66%	1	5	09-21	DELL261023C00365000
360 C	178.06	0%	2	1	09-08	DELL261023C00360000
355 C	0	0%	0			DELL261023C00355000
350 C	180.80	-17.89%	1	17	10-01	DELL261023C00350000
345 C	195.04	-4.88%	1	2	09-28	DELL261023C00345000
340 C	204.50	-2.68%	12	5	09-29	DELL261023C00340000
335 C	209.35	-8.88%	10	5	09-29	DELL261023C00335000
330 C	214.30	-10.28%	2	2	09-29	DELL261023C00330000
325 C	222.85	+1.38%	1	6	09-30	DELL261023C00325000
320 C	204.55	-9.05%	1	7	10-01	DELL261023C00320000
315 C	205.45	0%	1	1	09-08	DELL261023C00315000
310 C	215.00	0%	2	2	09-08	DELL261023C00310000
305 C	0	0%	0			DELL261023C00305000
300 C	271.85	+10.77%	1	3	09-18	DELL261023C00300000
295 C	244.90	-9.21%	1	3	10-01	DELL261023C00295000
290 C	266.45	+13.62%	1	3	09-25	DELL261023C00290000
285 C	246.65	+2.99%	2	3	09-11	DELL261023C00285000
280 C	261.19	0%	4	1	09-14	DELL261023C00280000
275 C	0	0%	0			DELL261023C00275000
270 C	0	0%	0			DELL261023C00270000
265 C	283.70	0%	1	1	09-30	DELL261023C00265000
260 C	310.00	0%	1	1	09-18	DELL261023C00260000
255 C	292.55	-5.48%	1	2	09-25	DELL261023C00255000
250 C	314.50	+14.57%	1	1	09-16	DELL261023C00250000
245 C	311.30	-3.77%	1	3	09-25	DELL261023C00245000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
890 P	0	0%	0			DELL261023P00890000
880 P	0	0%	0			DELL261023P00880000
870 P	306.00	0%	1	0	09-23	DELL261023P00870000
860 P	0	0%	0			DELL261023P00860000
850 P	307.55	+7.70%	1	1	09-29	DELL261023P00850000
840 P	277.00	0%	1	1	09-16	DELL261023P00840000
830 P	275.90	+7.04%	1	1	09-25	DELL261023P00830000
820 P	256.85	0%	1	1	09-22	DELL261023P00820000
810 P	246.35	0%	1	1	09-16	DELL261023P00810000
800 P	246.54	-1.68%	1	1	09-25	DELL261023P00800000
790 P	247.76	-0.08%	1	3	09-24	DELL261023P00790000
780 P	237.90	+13.02%	2	6	09-24	DELL261023P00780000
770 P	223.30	-2.06%	1	11	09-25	DELL261023P00770000
760 P	213.25	+3.22%	1	2	09-30	DELL261023P00760000
750 P	0	0%	0			DELL261023P00750000
740 P	0	0%	0			DELL261023P00740000
730 P	183.80	-12.12%	1	2	09-30	DELL261023P00730000
720 P	146.20	-10.03%	1	1	09-21	DELL261023P00720000
710 P	171.00	+20.68%	1	2	09-24	DELL261023P00710000
700 P	140.35	0%	6	2	09-16	DELL261023P00700000
690 P	148.95	+4.53%	3	3	09-28	DELL261023P00690000
680 P	129.00	-9.90%	1	2	09-25	DELL261023P00680000
670 P	0	0%	0			DELL261023P00670000
660 P	110.50	0%	1	1	09-16	DELL261023P00660000
650 P	91.82	-6.45%	4	6	09-25	DELL261023P00650000
640 P	120.95	+20.23%	1	1	09-14	DELL261023P00640000
635 P	0	0%	0			DELL261023P00635000
630 P	82.15	-3.92%	1	1	09-22	DELL261023P00630000
625 P	76.25	+14.40%	1	2	09-22	DELL261023P00625000
620 P	65.00	-6.23%	1	5	09-21	DELL261023P00620000
615 P	57.75	-41.55%	1	1	09-21	DELL261023P00615000
610 P	76.12	+31.22%	3	2	09-30	DELL261023P00610000
605 P	60.57	0%	1	1	09-21	DELL261023P00605000
600 P	70.13	+25.23%	6	27	10-01	DELL261023P00600000
595 P	71.44	+27.46%	6	8	10-01	DELL261023P00595000
590 P	52.85	+6.77%	47	70	09-25	DELL261023P00590000
585 P	53.00	+10.42%	1	21	09-23	DELL261023P00585000
580 P	58.75	+0.26%	6	51	09-29	DELL261023P00580000
575 P	51.25	-5.44%	3	138	09-30	DELL261023P00575000
570 P	48.00	+0.63%	12	48	10-01	DELL261023P00570000
565 P	53.20	+20.04%	1	73	10-01	DELL261023P00565000
560 P	44.39	+7.35%	2	106	10-01	DELL261023P00560000
555 P	37.15	-4.65%	2	21	09-30	DELL261023P00555000
550 P	32.62	-13.47%	4	64	10-01	DELL261023P00550000
545 P	32.00	-3.03%	18	55	10-01	DELL261023P00545000
540 P	30.58	-0.55%	88	85	10-01	DELL261023P00540000
535 P	28.05	+13.61%	38	69	10-01	DELL261023P00535000
530 P	25.50	+1.63%	15	44	10-01	DELL261023P00530000
525 P	23.10	-4.55%	14	102	10-01	DELL261023P00525000
520 P	21.45	-4.84%	17	172	10-01	DELL261023P00520000
515 P	16.83	-16.27%	20	75	10-01	DELL261023P00515000
510 P	16.77	-1.24%	11	110	10-01	DELL261023P00510000
505 P	18.40	+20.66%	2	63	10-01	DELL261023P00505000
500 P	13.90	+1.09%	15	273	10-01	DELL261023P00500000
495 P	14.56	+22.56%	8	44	10-01	DELL261023P00495000
490 P	10.60	-0.93%	11	121	10-01	DELL261023P00490000
485 P	9.96	0.00%	2	65	10-01	DELL261023P00485000
480 P	7.48	-10.95%	3	168	10-01	DELL261023P00480000
475 P	7.90	+3.95%	17	85	10-01	DELL261023P00475000
470 P	6.45	-3.15%	13	121	10-01	DELL261023P00470000
465 P	5.15	-13.01%	4	61	10-01	DELL261023P00465000
460 P	4.68	-8.24%	33	119	10-01	DELL261023P00460000
455 P	4.12	-8.85%	3	82	10-01	DELL261023P00455000
450 P	3.55	-6.33%	7	148	10-01	DELL261023P00450000
445 P	2.91	-10.74%	19	67	10-01	DELL261023P00445000
440 P	2.83	+2.91%	10	100	10-01	DELL261023P00440000
435 P	2.23	-12.20%	3	56	10-01	DELL261023P00435000
430 P	1.94	-2.51%	3	108	10-01	DELL261023P00430000
425 P	1.66	-24.89%	12	120	10-01	DELL261023P00425000
420 P	1.54	-12.99%	3	136	09-30	DELL261023P00420000
415 P	1.28	-3.76%	2	58	10-01	DELL261023P00415000
410 P	1.25	+31.58%	2	51	10-01	DELL261023P00410000
405 P	1.58	-11.73%	4	32	09-23	DELL261023P00405000
400 P	0.93	+12.05%	9	151	10-01	DELL261023P00400000
395 P	0.59	-30.59%	3	42	10-01	DELL261023P00395000
390 P	0.55	+7.84%	3	62	10-01	DELL261023P00390000
385 P	0.77	+8.45%	2	74	09-30	DELL261023P00385000
380 P	0.85	+46.55%	2	14	10-01	DELL261023P00380000
375 P	0.42	-40.00%	2	17	09-29	DELL261023P00375000
370 P	0.37	-35.09%	18	15	09-29	DELL261023P00370000
365 P	1.91	+253.70%	3	18	09-24	DELL261023P00365000
360 P	0.45	-64.00%	2	10	09-21	DELL261023P00360000
355 P	1.03	0.00%	1	2	09-14	DELL261023P00355000
350 P	0.11	-15.38%	10	30	10-01	DELL261023P00350000
345 P	0.10	-64.29%	5	11	09-30	DELL261023P00345000
340 P	0.10	-41.18%	3	61	10-01	DELL261023P00340000
335 P	0.60	+1.69%	10	3	09-15	DELL261023P00335000
330 P	0.19	+137.50%	1	6	09-30	DELL261023P00330000
325 P	0.29	-6.45%	10	3	09-15	DELL261023P00325000
320 P	0.06	-60.00%	18	22	09-29	DELL261023P00320000
315 P	0.05	-64.29%	12	9	09-30	DELL261023P00315000
310 P	0.04	+300.00%	4	28	09-29	DELL261023P00310000
305 P	0.01	-92.31%	1	10	10-01	DELL261023P00305000
300 P	0.09	+80.00%	5	81	10-01	DELL261023P00300000
295 P	0	0%	0			DELL261023P00295000
290 P	0.03	-25.00%	4	45	09-29	DELL261023P00290000
285 P	0.07	+16.67%	6	13	09-25	DELL261023P00285000
280 P	0.02	-50.00%	3	339	09-29	DELL261023P00280000
275 P	0.09	+50.00%	17	50	09-23	DELL261023P00275000
270 P	0.15	+7.14%	1	4	09-21	DELL261023P00270000
265 P	0.07	0%	19	8	09-21	DELL261023P00265000
260 P	0.14	+100.00%	5	5	09-21	DELL261023P00260000
255 P	0.03	-66.67%	54	69	09-29	DELL261023P00255000
250 P	0.09	0.00%	3	17	09-15	DELL261023P00250000
245 P	0.17	0%	8	6	09-15	DELL261023P00245000

.dark-mode .gBdTtt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gBdTtt{ color: #333333; background-color: white; border: 2px solid #333333; }DELLDell Technologies Inc.stock NYSE

DELL Oct 23, 2026 Exp. - Open Interest by Strike

DELL Oct 23, 2026 Exp. - Max Pain @ $530.00

DELL
Dell Technologies Inc.
stock NYSE