Dark

DELL
Dell Technologies Inc.
stock NYSE

Market Open

Oct 2, 2026 11:32:48 AM EDT

558.71USD+3.133%(+16.97)2,654,463

535.29Bid 559.71Ask 24.42Spread

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 Nov 6, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
221	442	58	1,102

DELL Nov 6, 2026 Exp. - Volume by Strike

Puts

Calls

DELL Nov 6, 2026 Exp. - Open Interest by Strike

Puts

Calls

DELL Nov 6, 2026 Exp. - Max Pain @ $525.00

Puts

Calls

DELL Nov 6, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
810 C	1.42	-15.48%	4	23	10-01	DELL261106C00810000
800 C	2.18	0%	30	15	09-28	DELL261106C00800000
790 C	2.38	0%	2	1	09-28	DELL261106C00790000
780 C	1.96	-22.22%	10	11	09-30	DELL261106C00780000
770 C	2.94	-40.12%	10	10	09-28	DELL261106C00770000
760 C	2.67	+2.69%	5	4	10-01	DELL261106C00760000
750 C	2.40	-26.15%	2	19	10-01	DELL261106C00750000
740 C	7.17	0%	1	1	09-25	DELL261106C00740000
730 C	4.66	-43.17%	11	10	09-28	DELL261106C00730000
720 C	4.46	-16.95%	15	27	10-01	DELL261106C00720000
710 C	6.00	+17.65%	1	2	09-30	DELL261106C00710000
700 C	5.75	-21.45%	3	33	10-01	DELL261106C00700000
690 C	7.95	-3.40%	1	6	09-29	DELL261106C00690000
680 C	5.79	-23.51%	3	20	10-01	DELL261106C00680000
670 C	7.56	-24.02%	31	32	10-01	DELL261106C00670000
660 C	10.25	-13.65%	5	6	09-29	DELL261106C00660000
650 C	10.40	-8.93%	2	11	10-01	DELL261106C00650000
640 C	12.88	-3.23%	6	5	10-01	DELL261106C00640000
635 C	11.40	-21.65%	3	5	10-01	DELL261106C00635000
630 C	16.25	+8.77%	1	7	09-30	DELL261106C00630000
625 C	28.24	0%	10	10	09-25	DELL261106C00625000
620 C	15.86	-22.44%	39	34	10-01	DELL261106C00620000
615 C	18.90	+0.80%	2	4	09-30	DELL261106C00615000
610 C	0	0%	0			DELL261106C00610000
605 C	15.25	-33.26%	11	14	10-01	DELL261106C00605000
600 C	18.35	-16.52%	9	60	10-01	DELL261106C00600000
595 C	22.74	-8.38%	2	2	09-30	DELL261106C00595000
590 C	20.79	-27.26%	9	12	10-01	DELL261106C00590000
585 C	38.48	0%	2	2	09-25	DELL261106C00585000
580 C	26.50	-3.71%	11	20	10-01	DELL261106C00580000
575 C	33.40	-19.52%	2	12	09-28	DELL261106C00575000
570 C	29.82	-1.26%	1	5	10-01	DELL261106C00570000
565 C	30.75	-8.56%	3	5	10-01	DELL261106C00565000
560 C	33.60	-5.88%	9	14	10-01	DELL261106C00560000
555 C	30.81	-16.50%	6	18	10-01	DELL261106C00555000
550 C	37.71	-2.83%	8	14	10-01	DELL261106C00550000
545 C	38.50	-10.44%	15	27	10-01	DELL261106C00545000
540 C	43.00	0.00%	24	19	10-01	DELL261106C00540000
535 C	48.20	+4.06%	14	14	10-01	DELL261106C00535000
530 C	48.00	-1.68%	7	21	10-01	DELL261106C00530000
525 C	51.50	+2.55%	1	51	09-28	DELL261106C00525000
520 C	54.26	-0.35%	15	10	10-01	DELL261106C00520000
515 C	55.24	0%	4	2	09-24	DELL261106C00515000
510 C	60.25	-5.31%	3	3	10-01	DELL261106C00510000
505 C	64.54	0%	2	1	09-28	DELL261106C00505000
500 C	58.09	-8.52%	9	11	10-01	DELL261106C00500000
495 C	0	0%	0			DELL261106C00495000
490 C	68.70	0%	1	1	10-01	DELL261106C00490000
485 C	0	0%	0			DELL261106C00485000
480 C	0	0%	0			DELL261106C00480000
475 C	0	0%	0			DELL261106C00475000
470 C	88.10	0%	3	2	09-28	DELL261106C00470000
465 C	94.26	0%	2	1	09-28	DELL261106C00465000
460 C	0	0%	0			DELL261106C00460000
455 C	0	0%	0			DELL261106C00455000
450 C	0	0%	0			DELL261106C00450000
445 C	0	0%	0			DELL261106C00445000
440 C	129.06	0%	1	1	09-25	DELL261106C00440000
435 C	123.30	0%	1	1	09-25	DELL261106C00435000
430 C	0	0%	0			DELL261106C00430000
425 C	0	0%	0			DELL261106C00425000
420 C	0	0%	0			DELL261106C00420000
415 C	0	0%	0			DELL261106C00415000
410 C	0	0%	0			DELL261106C00410000
405 C	155.28	0%	1	1	09-25	DELL261106C00405000
400 C	0	0%	0			DELL261106C00400000
395 C	0	0%	0			DELL261106C00395000
390 C	160.35	0%	1	1	09-29	DELL261106C00390000
385 C	0	0%	0			DELL261106C00385000
380 C	0	0%	0			DELL261106C00380000
375 C	174.05	0%	1	1	09-30	DELL261106C00375000
370 C	0	0%	0			DELL261106C00370000
365 C	0	0%	0			DELL261106C00365000
360 C	0	0%	0			DELL261106C00360000
355 C	0	0%	0			DELL261106C00355000
350 C	199.60	0%	5	3	09-29	DELL261106C00350000
345 C	195.94	0%	1	1	09-28	DELL261106C00345000
340 C	205.35	0%	4	3	09-29	DELL261106C00340000
335 C	210.80	-0.71%	3	3	09-29	DELL261106C00335000
330 C	215.60	-5.06%	2	2	09-29	DELL261106C00330000
325 C	221.95	0%	1	2	09-28	DELL261106C00325000
320 C	236.95	0%	2	2	09-25	DELL261106C00320000
310 C	237.90	0%	1	1	09-29	DELL261106C00310000
300 C	248.65	0%	1	1	09-29	DELL261106C00300000
290 C	258.74	0%	1	1	09-29	DELL261106C00290000
280 C	268.65	0%	4	2	09-29	DELL261106C00280000
270 C	0	0%	0			DELL261106C00270000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
810 P	268.55	+2.06%	1	2	09-30	DELL261106P00810000
800 P	258.15	+0.45%	1	2	09-29	DELL261106P00800000
790 P	255.35	0%	1	1	10-01	DELL261106P00790000
780 P	238.95	0%	1	1	09-30	DELL261106P00780000
770 P	238.40	0%	1	1	10-01	DELL261106P00770000
760 P	225.99	0%	1	1	10-01	DELL261106P00760000
750 P	0	0%	0			DELL261106P00750000
740 P	0	0%	0			DELL261106P00740000
730 P	0	0%	0			DELL261106P00730000
720 P	0	0%	0			DELL261106P00720000
710 P	0	0%	0			DELL261106P00710000
700 P	145.24	0%	3	1	09-25	DELL261106P00700000
690 P	0	0%	0			DELL261106P00690000
680 P	0	0%	0			DELL261106P00680000
670 P	0	0%	0			DELL261106P00670000
660 P	0	0%	0			DELL261106P00660000
650 P	129.80	0%	1	1	10-01	DELL261106P00650000
640 P	0	0%	0			DELL261106P00640000
635 P	0	0%	0			DELL261106P00635000
630 P	0	0%	0			DELL261106P00630000
625 P	0	0%	0			DELL261106P00625000
620 P	0	0%	0			DELL261106P00620000
615 P	0	0%	0			DELL261106P00615000
610 P	83.99	0%	20	10	09-30	DELL261106P00610000
605 P	0	0%	0			DELL261106P00605000
600 P	0	0%	0			DELL261106P00600000
595 P	73.44	0%	2	1	09-30	DELL261106P00595000
590 P	70.04	0%	2	1	09-30	DELL261106P00590000
585 P	0	0%	0			DELL261106P00585000
580 P	63.90	+17.57%	4	5	10-01	DELL261106P00580000
575 P	60.50	+1.31%	4	24	10-01	DELL261106P00575000
570 P	58.31	+16.62%	6	6	09-29	DELL261106P00570000
565 P	60.68	0%	2	1	09-24	DELL261106P00565000
560 P	0	0%	0			DELL261106P00560000
555 P	50.00	+5.11%	5	6	10-01	DELL261106P00555000
550 P	44.30	-0.89%	2	3	10-01	DELL261106P00550000
545 P	42.00	+3.45%	4	7	10-01	DELL261106P00545000
540 P	39.84	+0.91%	4	9	09-30	DELL261106P00540000
535 P	37.26	-12.82%	1	4	09-30	DELL261106P00535000
530 P	39.60	+17.86%	1	7	10-01	DELL261106P00530000
525 P	35.36	+13.73%	2	7	10-01	DELL261106P00525000
520 P	30.15	+4.43%	7	5	10-01	DELL261106P00520000
515 P	35.56	+21.57%	4	4	10-01	DELL261106P00515000
510 P	32.80	+42.61%	4	7	10-01	DELL261106P00510000
505 P	21.15	-6.00%	3	8	10-01	DELL261106P00505000
500 P	21.80	+1.63%	52	63	10-01	DELL261106P00500000
495 P	19.97	+2.67%	36	26	10-01	DELL261106P00495000
490 P	18.30	+1.95%	108	101	10-01	DELL261106P00490000
485 P	16.86	-1.40%	11	22	10-01	DELL261106P00485000
480 P	15.62	+0.13%	22	41	10-01	DELL261106P00480000
475 P	14.24	+5.01%	9	8	10-01	DELL261106P00475000
470 P	13.00	+7.00%	5	20	10-01	DELL261106P00470000
465 P	12.83	+14.35%	1	15	10-01	DELL261106P00465000
460 P	10.27	+1.68%	17	30	10-01	DELL261106P00460000
455 P	8.75	0.00%	11	13	10-01	DELL261106P00455000
450 P	8.20	-4.65%	14	41	10-01	DELL261106P00450000
445 P	8.04	-0.74%	8	11	10-01	DELL261106P00445000
440 P	6.52	-4.96%	14	29	10-01	DELL261106P00440000
435 P	5.47	-16.49%	5	62	10-01	DELL261106P00435000
430 P	5.55	+2.78%	103	132	10-01	DELL261106P00430000
425 P	4.40	-13.21%	4	8	09-30	DELL261106P00425000
420 P	4.21	+3.69%	169	177	10-01	DELL261106P00420000
415 P	3.68	+3.66%	5	16	10-01	DELL261106P00415000
410 P	3.25	-25.29%	6	10	10-01	DELL261106P00410000
405 P	2.58	-6.86%	4	4	10-01	DELL261106P00405000
400 P	2.60	-4.06%	53	62	10-01	DELL261106P00400000
395 P	2.63	+2.73%	54	66	10-01	DELL261106P00395000
390 P	2.30	-4.56%	6	16	10-01	DELL261106P00390000
385 P	2.14	+12.04%	2	3	10-01	DELL261106P00385000
380 P	1.99	+20.61%	1	9	10-01	DELL261106P00380000
375 P	1.56	+41.82%	3	2	09-28	DELL261106P00375000
370 P	1.40	0%	9	5	09-29	DELL261106P00370000
365 P	1.03	-10.43%	4	13	09-29	DELL261106P00365000
360 P	1.30	+46.07%	1	4	10-01	DELL261106P00360000
355 P	0.84	+9.09%	1	2	10-01	DELL261106P00355000
350 P	0	0%	0			DELL261106P00350000
345 P	0.58	0%	5	2	09-29	DELL261106P00345000
340 P	0.50	0%	8	4	09-29	DELL261106P00340000
335 P	0.42	-68.66%	4	3	09-29	DELL261106P00335000
330 P	0.36	0%	8	4	09-29	DELL261106P00330000
325 P	0.29	+11.54%	10	8	09-29	DELL261106P00325000
320 P	0	0%	0			DELL261106P00320000
310 P	0	0%	0			DELL261106P00310000
300 P	0	0%	0			DELL261106P00300000
290 P	0	0%	0			DELL261106P00290000
280 P	0	0%	0			DELL261106P00280000
270 P	0.98	0%	3	3	09-25	DELL261106P00270000

.dark-mode .CQ2mlF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CQ2mlF{ color: #333333; background-color: white; border: 2px solid #333333; }DELLDell Technologies Inc.stock NYSE

DELL Nov 6, 2026 Exp. - Open Interest by Strike

DELL Nov 6, 2026 Exp. - Max Pain @ $525.00

DELL
Dell Technologies Inc.
stock NYSE