Dark

DELL
Dell Technologies Inc.
stock NYSE

Market Open

Oct 2, 2026 3:43:17 PM EDT

564.28USD+4.161%(+22.54)4,385,721

535.29Bid 564.69Ask 29.40Spread

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 30, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,119	4,037	346	3,797

DELL Oct 30, 2026 Exp. - Volume by Strike

Puts

Calls

DELL Oct 30, 2026 Exp. - Open Interest by Strike

Puts

Calls

DELL Oct 30, 2026 Exp. - Max Pain @ $540.00

Puts

Calls

DELL Oct 30, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
890 C	0.08	-55.56%	26	61	10-01	DELL261030C00890000
880 C	0.78	0%	3	2	09-24	DELL261030C00880000
870 C	0.35	-45.31%	1	3	10-01	DELL261030C00870000
860 C	0.47	-45.35%	1	2	09-29	DELL261030C00860000
850 C	0.24	-35.14%	1,902	1,228	10-01	DELL261030C00850000
840 C	1.06	-35.76%	2	7	09-24	DELL261030C00840000
830 C	0.97	-32.17%	62	31	09-28	DELL261030C00830000
820 C	1.04	0%	2	1	09-24	DELL261030C00820000
810 C	0.71	-40.34%	2	6	09-30	DELL261030C00810000
800 C	0.60	-28.57%	1	58	10-01	DELL261030C00800000
790 C	1.00	-49.49%	3	10	09-30	DELL261030C00790000
780 C	1.76	-39.31%	6	25	09-29	DELL261030C00780000
770 C	1.69	-53.70%	1	23	09-28	DELL261030C00770000
760 C	1.63	-18.50%	2	23	09-30	DELL261030C00760000
750 C	1.48	-15.43%	5	172	10-01	DELL261030C00750000
740 C	1.40	-40.43%	5	19	10-01	DELL261030C00740000
730 C	1.54	-39.37%	3	25	10-01	DELL261030C00730000
720 C	2.39	-31.91%	22	51	10-01	DELL261030C00720000
710 C	3.57	-49.00%	10	24	09-30	DELL261030C00710000
700 C	3.45	-16.26%	27	119	10-01	DELL261030C00700000
690 C	3.28	-29.91%	1	30	10-01	DELL261030C00690000
680 C	4.80	-19.06%	11	64	10-01	DELL261030C00680000
670 C	5.20	-17.46%	6	41	10-01	DELL261030C00670000
660 C	6.14	-17.58%	7	48	10-01	DELL261030C00660000
650 C	8.60	+4.88%	37	137	10-01	DELL261030C00650000
640 C	10.55	+12.00%	12	110	10-01	DELL261030C00640000
635 C	9.85	-9.47%	11	36	10-01	DELL261030C00635000
630 C	9.49	-19.58%	14	197	10-01	DELL261030C00630000
625 C	10.80	-2.70%	64	543	10-01	DELL261030C00625000
620 C	12.08	-0.58%	9	37	10-01	DELL261030C00620000
615 C	13.24	-11.73%	5	105	10-01	DELL261030C00615000
610 C	14.20	-11.53%	6	26	10-01	DELL261030C00610000
605 C	12.98	-24.09%	3	17	10-01	DELL261030C00605000
600 C	18.00	+9.42%	28	244	10-01	DELL261030C00600000
595 C	17.28	-7.10%	10	27	10-01	DELL261030C00595000
590 C	18.48	-7.46%	3	62	10-01	DELL261030C00590000
585 C	17.00	-22.73%	6	71	10-01	DELL261030C00585000
580 C	24.70	+18.18%	15	106	10-01	DELL261030C00580000
575 C	22.51	-10.67%	2	82	10-01	DELL261030C00575000
570 C	25.00	-12.65%	58	98	10-01	DELL261030C00570000
565 C	25.50	-9.48%	2	66	10-01	DELL261030C00565000
560 C	28.00	-10.54%	16	76	10-01	DELL261030C00560000
555 C	29.83	-9.19%	3	97	10-01	DELL261030C00555000
550 C	32.05	-9.23%	41	134	10-01	DELL261030C00550000
545 C	34.80	-1.16%	12	59	10-01	DELL261030C00545000
540 C	37.18	+0.49%	162	180	10-01	DELL261030C00540000
535 C	39.35	-7.41%	11	26	10-01	DELL261030C00535000
530 C	47.95	+15.46%	72	39	10-01	DELL261030C00530000
525 C	43.42	-14.53%	29	62	10-01	DELL261030C00525000
520 C	40.00	-20.79%	1	25	10-01	DELL261030C00520000
515 C	53.48	-41.81%	14	17	09-28	DELL261030C00515000
510 C	55.95	-18.14%	1	75	09-28	DELL261030C00510000
505 C	58.87	-29.51%	2	4	09-28	DELL261030C00505000
500 C	63.50	-2.25%	13	177	10-01	DELL261030C00500000
495 C	49.87	-28.48%	1	3	10-01	DELL261030C00495000
490 C	58.37	-38.62%	1	4	10-01	DELL261030C00490000
485 C	73.33	-34.26%	6	8	09-29	DELL261030C00485000
480 C	81.10	-20.99%	5	10	09-29	DELL261030C00480000
475 C	83.83	-8.33%	1	6	09-29	DELL261030C00475000
470 C	84.03	-17.65%	1	2	09-28	DELL261030C00470000
465 C	91.73	+1.58%	1	3	09-29	DELL261030C00465000
460 C	119.64	0%	2	1	09-21	DELL261030C00460000
455 C	105.20	-0.75%	1	3	09-25	DELL261030C00455000
450 C	119.31	+7.22%	1	3	09-25	DELL261030C00450000
445 C	102.65	-3.80%	55	36	09-29	DELL261030C00445000
440 C	111.15	0%	1	1	09-11	DELL261030C00440000
435 C	121.35	+5.71%	1	3	09-30	DELL261030C00435000
430 C	0	0%	0			DELL261030C00430000
425 C	123.08	0%	4	4	09-24	DELL261030C00425000
420 C	134.45	-11.76%	1	1	09-30	DELL261030C00420000
415 C	129.65	-8.19%	1	4	09-30	DELL261030C00415000
410 C	125.41	-21.64%	6	3	10-01	DELL261030C00410000
405 C	0	0%	0			DELL261030C00405000
400 C	124.73	-25.67%	5	9	10-01	DELL261030C00400000
395 C	197.40	+17.53%	1	1	09-21	DELL261030C00395000
390 C	183.00	+14.02%	1	1	09-17	DELL261030C00390000
385 C	152.70	-16.90%	2	3	10-01	DELL261030C00385000
380 C	172.00	-10.29%	1	2	09-29	DELL261030C00380000
375 C	174.50	0%	1	1	09-15	DELL261030C00375000
370 C	178.15	0%	1	1	09-29	DELL261030C00370000
365 C	0	0%	0			DELL261030C00365000
360 C	0	0%	0			DELL261030C00360000
355 C	192.75	-0.39%	1	4	09-29	DELL261030C00355000
350 C	225.00	+6.25%	1	1	09-16	DELL261030C00350000
345 C	0	0%	0			DELL261030C00345000
340 C	205.15	-15.41%	27	19	09-29	DELL261030C00340000
335 C	0	0%	0			DELL261030C00335000
330 C	237.50	0%	1	1	09-23	DELL261030C00330000
325 C	229.52	-6.95%	1	2	09-22	DELL261030C00325000
320 C	224.55	-8.55%	1	4	09-29	DELL261030C00320000
310 C	0	0%	0			DELL261030C00310000
300 C	0	0%	0			DELL261030C00300000
290 C	299.40	0%	1	1	09-18	DELL261030C00290000
280 C	0	0%	0			DELL261030C00280000
270 C	294.65	-5.20%	1	2	09-23	DELL261030C00270000
260 C	307.15	0%	1	1	09-23	DELL261030C00260000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
890 P	339.50	0%	1	0	09-30	DELL261030P00890000
880 P	337.40	+6.74%	1	0	09-30	DELL261030P00880000
870 P	323.00	+7.20%	1	0	09-30	DELL261030P00870000
860 P	294.90	0%	5	0	09-23	DELL261030P00860000
850 P	309.75	+10.04%	1	1	09-28	DELL261030P00850000
840 P	286.50	+5.51%	1	1	09-25	DELL261030P00840000
830 P	268.00	0%	1	1	09-16	DELL261030P00830000
820 P	236.00	0%	1	1	09-18	DELL261030P00820000
810 P	259.00	-1.61%	1	2	09-28	DELL261030P00810000
800 P	253.00	+17.95%	4	1	09-30	DELL261030P00800000
790 P	240.70	-2.94%	1	4	09-25	DELL261030P00790000
780 P	240.40	+4.19%	2	6	09-28	DELL261030P00780000
770 P	234.21	0%	2	2	09-11	DELL261030P00770000
760 P	213.50	+19.19%	1	5	09-30	DELL261030P00760000
750 P	208.00	+14.72%	2	5	09-28	DELL261030P00750000
740 P	207.10	0%	2	2	09-14	DELL261030P00740000
730 P	173.60	-15.18%	1	2	09-16	DELL261030P00730000
720 P	154.40	+7.37%	1	3	09-18	DELL261030P00720000
710 P	155.25	-15.05%	1	2	09-23	DELL261030P00710000
700 P	160.20	+4.86%	1	5	09-28	DELL261030P00700000
690 P	130.86	+1.26%	1	1	09-22	DELL261030P00690000
680 P	0	0%	0			DELL261030P00680000
670 P	125.45	-6.02%	1	3	09-28	DELL261030P00670000
660 P	129.51	0%	1	1	09-24	DELL261030P00660000
650 P	0	0%	0			DELL261030P00650000
640 P	0	0%	0			DELL261030P00640000
635 P	0	0%	0			DELL261030P00635000
630 P	104.90	+4.27%	2	1	10-01	DELL261030P00630000
625 P	92.45	+18.83%	14	14	09-25	DELL261030P00625000
620 P	70.65	+0.40%	2	2	09-21	DELL261030P00620000
615 P	83.73	0%	1	1	09-30	DELL261030P00615000
610 P	0	0%	0			DELL261030P00610000
605 P	77.22	+22.11%	1	7	09-28	DELL261030P00605000
600 P	74.06	+1.26%	3	53	10-01	DELL261030P00600000
595 P	58.21	-26.32%	1	6	09-25	DELL261030P00595000
590 P	74.17	+30.70%	4	6	09-24	DELL261030P00590000
585 P	73.00	+43.05%	6	13	10-01	DELL261030P00585000
580 P	64.50	+5.74%	1	24	10-01	DELL261030P00580000
575 P	55.67	+27.30%	13	80	09-28	DELL261030P00575000
570 P	52.66	+22.04%	2	55	09-28	DELL261030P00570000
565 P	53.26	+4.21%	1	36	10-01	DELL261030P00565000
560 P	45.69	+17.52%	1	39	09-28	DELL261030P00560000
555 P	50.50	+16.23%	1	33	10-01	DELL261030P00555000
550 P	38.38	-4.62%	11	124	10-01	DELL261030P00550000
545 P	36.91	+0.63%	5	33	10-01	DELL261030P00545000
540 P	34.36	-1.83%	13	55	10-01	DELL261030P00540000
535 P	32.65	-0.76%	2	53	10-01	DELL261030P00535000
530 P	30.35	+2.09%	33	56	10-01	DELL261030P00530000
525 P	34.39	+14.63%	4	42	10-01	DELL261030P00525000
520 P	25.27	-7.16%	1	61	10-01	DELL261030P00520000
515 P	25.05	+3.86%	3	40	10-01	DELL261030P00515000
510 P	23.05	+4.20%	4	56	10-01	DELL261030P00510000
505 P	19.59	-4.06%	3	75	10-01	DELL261030P00505000
500 P	17.80	+1.83%	68	268	10-01	DELL261030P00500000
495 P	16.49	+0.86%	2	107	10-01	DELL261030P00495000
490 P	14.75	+0.14%	6	90	10-01	DELL261030P00490000
485 P	11.80	-10.27%	1	117	10-01	DELL261030P00485000
480 P	11.92	-5.77%	17	129	10-01	DELL261030P00480000
475 P	13.50	+25.46%	2	93	10-01	DELL261030P00475000
470 P	9.55	-1.04%	16	127	10-01	DELL261030P00470000
465 P	11.35	+32.13%	1	85	10-01	DELL261030P00465000
460 P	7.10	-9.78%	8	74	10-01	DELL261030P00460000
455 P	6.56	-3.53%	44	115	10-01	DELL261030P00455000
450 P	5.29	-14.26%	78	472	10-01	DELL261030P00450000
445 P	5.15	-0.96%	9	86	10-01	DELL261030P00445000
440 P	4.43	-3.49%	21	114	10-01	DELL261030P00440000
435 P	3.91	-3.22%	3	43	10-01	DELL261030P00435000
430 P	3.27	-6.84%	29	283	10-01	DELL261030P00430000
425 P	2.79	-10.00%	7	79	10-01	DELL261030P00425000
420 P	2.28	-14.61%	2	47	10-01	DELL261030P00420000
415 P	2.50	-14.68%	1	45	09-29	DELL261030P00415000
410 P	1.90	-11.63%	2	56	10-01	DELL261030P00410000
405 P	1.97	-14.35%	9	11	10-01	DELL261030P00405000
400 P	1.61	+3.87%	23	151	10-01	DELL261030P00400000
395 P	1.51	-9.04%	1	51	09-29	DELL261030P00395000
390 P	1.24	-29.55%	10	69	10-01	DELL261030P00390000
385 P	0.92	-26.40%	22	45	10-01	DELL261030P00385000
380 P	0.80	-6.98%	13	49	10-01	DELL261030P00380000
375 P	1.01	-12.93%	1	19	09-29	DELL261030P00375000
370 P	0.90	+60.71%	2	42	10-01	DELL261030P00370000
365 P	0.87	-1.14%	39	46	09-22	DELL261030P00365000
360 P	0.86	+34.38%	1	30	10-01	DELL261030P00360000
355 P	0.57	-14.93%	6	10	09-18	DELL261030P00355000
350 P	0.55	-6.78%	2	6	09-22	DELL261030P00350000
345 P	0.32	-38.46%	1	4	10-01	DELL261030P00345000
340 P	0.49	+6.52%	5	7	09-18	DELL261030P00340000
335 P	0.40	-68.00%	4	3	09-17	DELL261030P00335000
330 P	0.22	-26.67%	4	8	09-24	DELL261030P00330000
325 P	0.31	+3,000.00%	25	21	09-17	DELL261030P00325000
320 P	0.42	+55.56%	8	62	09-18	DELL261030P00320000
310 P	0.10	-66.67%	1	7	09-25	DELL261030P00310000
300 P	0.08	-20.00%	10	29	10-01	DELL261030P00300000
290 P	0	0%	0			DELL261030P00290000
280 P	0.08	0%	5	5	09-23	DELL261030P00280000
270 P	0.12	0%	6	6	09-21	DELL261030P00270000
260 P	0.01	-94.74%	4	19	09-28	DELL261030P00260000

.dark-mode .Z43gWH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z43gWH{ color: #333333; background-color: white; border: 2px solid #333333; }DELLDell Technologies Inc.stock NYSE

DELL Oct 30, 2026 Exp. - Open Interest by Strike

DELL Oct 30, 2026 Exp. - Max Pain @ $540.00

DELL
Dell Technologies Inc.
stock NYSE