Dark

DELL
Dell Technologies Inc.
stock NYSE

Market Open

Oct 2, 2026 1:44:01 PM EDT

565.86USD+4.452%(+24.12)3,663,548

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 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 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
9,019	11,122	991	29,574

DELL Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

DELL Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

DELL Nov 20, 2026 Exp. - Max Pain @ $490.00

Puts

Calls

DELL Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
890 C	1.07	-21.90%	129	378	10-01	DELL261120C00890000
880 C	1.31	-23.39%	1	138	10-01	DELL261120C00880000
870 C	1.48	-22.11%	1	12	10-01	DELL261120C00870000
860 C	1.66	-48.92%	2	35	10-01	DELL261120C00860000
850 C	1.80	-18.18%	8	383	10-01	DELL261120C00850000
840 C	1.85	-37.07%	5	49	10-01	DELL261120C00840000
830 C	2.50	-19.61%	2	195	09-30	DELL261120C00830000
820 C	2.43	-20.59%	41	41	10-01	DELL261120C00820000
810 C	3.63	-10.37%	2	34	10-01	DELL261120C00810000
800 C	3.25	-9.72%	14	520	10-01	DELL261120C00800000
790 C	3.45	-18.63%	3	66	10-01	DELL261120C00790000
780 C	4.06	-15.77%	9	128	10-01	DELL261120C00780000
770 C	4.24	-21.04%	41	621	10-01	DELL261120C00770000
760 C	5.10	-10.53%	22	110	10-01	DELL261120C00760000
750 C	5.95	-5.85%	27	161	10-01	DELL261120C00750000
740 C	6.34	-11.94%	9	108	10-01	DELL261120C00740000
730 C	5.81	-27.56%	7	125	10-01	DELL261120C00730000
720 C	8.90	+2.30%	6	84	10-01	DELL261120C00720000
710 C	8.70	-12.03%	28	184	10-01	DELL261120C00710000
700 C	9.44	-5.60%	94	1,160	10-01	DELL261120C00700000
690 C	10.07	-15.73%	5	219	10-01	DELL261120C00690000
680 C	12.40	-7.39%	20	278	10-01	DELL261120C00680000
670 C	12.89	-13.08%	10	130	10-01	DELL261120C00670000
660 C	14.85	-7.76%	12	110	10-01	DELL261120C00660000
650 C	15.90	-13.30%	29	663	10-01	DELL261120C00650000
640 C	18.54	-6.79%	14	238	10-01	DELL261120C00640000
630 C	20.00	-10.51%	8	270	10-01	DELL261120C00630000
620 C	22.15	-8.09%	91	573	10-01	DELL261120C00620000
610 C	24.60	-9.56%	60	164	10-01	DELL261120C00610000
600 C	27.12	-1.20%	109	718	10-01	DELL261120C00600000
590 C	29.80	-7.40%	56	257	10-01	DELL261120C00590000
580 C	34.50	+0.91%	83	1,323	10-01	DELL261120C00580000
570 C	36.55	-4.77%	251	1,647	10-01	DELL261120C00570000
560 C	40.80	-6.21%	51	445	10-01	DELL261120C00560000
550 C	46.19	+2.64%	171	2,744	10-01	DELL261120C00550000
540 C	49.10	-1.80%	81	381	10-01	DELL261120C00540000
530 C	55.07	+0.68%	48	533	10-01	DELL261120C00530000
520 C	64.40	+8.82%	25	216	10-01	DELL261120C00520000
510 C	64.53	-9.47%	7	140	10-01	DELL261120C00510000
500 C	74.95	-0.60%	16	363	10-01	DELL261120C00500000
490 C	77.67	-3.23%	11	173	09-29	DELL261120C00490000
480 C	70.25	-23.18%	4	164	10-01	DELL261120C00480000
470 C	91.55	-22.67%	4	169	09-28	DELL261120C00470000
460 C	104.45	-12.40%	1	265	09-25	DELL261120C00460000
450 C	105.05	-8.21%	9	204	10-01	DELL261120C00450000
440 C	115.46	-1.03%	1	139	09-30	DELL261120C00440000
430 C	121.15	-3.42%	50	147	09-30	DELL261120C00430000
420 C	113.31	-8.56%	4	63	10-01	DELL261120C00420000
410 C	122.09	-26.83%	3	59	10-01	DELL261120C00410000
400 C	137.93	-6.52%	1	105	10-01	DELL261120C00400000
390 C	200.85	+5.71%	1	108	09-21	DELL261120C00390000
380 C	171.41	+40.50%	1	87	09-14	DELL261120C00380000
370 C	176.60	-14.77%	1	360	09-30	DELL261120C00370000
360 C	178.35	-4.11%	12	313	10-01	DELL261120C00360000
350 C	217.97	+6.29%	1	101	09-23	DELL261120C00350000
340 C	195.00	-14.20%	1	32	09-24	DELL261120C00340000
330 C	246.35	+10.68%	1	66	09-18	DELL261120C00330000
320 C	223.08	+1.70%	1	72	09-30	DELL261120C00320000
310 C	229.05	-8.05%	2	157	09-24	DELL261120C00310000
300 C	230.00	-6.40%	4	95	10-01	DELL261120C00300000
290 C	257.78	-9.90%	1	13	09-28	DELL261120C00290000
280 C	261.69	-12.67%	3	82	09-29	DELL261120C00280000
270 C	266.00	+6.61%	1	34	09-24	DELL261120C00270000
260 C	232.00	+10.74%	2	74	09-03	DELL261120C00260000
250 C	316.76	+31.94%	1	113	09-25	DELL261120C00250000
240 C	300.05	-15.05%	1	141	09-24	DELL261120C00240000
230 C	312.80	-7.21%	3	106	09-30	DELL261120C00230000
220 C	311.10	-2.55%	5	126	10-01	DELL261120C00220000
210 C	336.70	-4.90%	1	49	09-30	DELL261120C00210000
200 C	312.61	+9.46%	2	114	09-10	DELL261120C00200000
195 C	335.30	+4.08%	1	22	10-01	DELL261120C00195000
190 C	277.17	+42.98%	4	32	08-26	DELL261120C00190000
185 C	361.30	+18.95%	1	15	09-30	DELL261120C00185000
180 C	379.20	+34.30%	1	24	09-23	DELL261120C00180000
175 C	396.25	+82.98%	2	9	09-17	DELL261120C00175000
170 C	382.20	-4.74%	1	31	09-28	DELL261120C00170000
165 C	367.73	+6.87%	2	24	10-01	DELL261120C00165000
160 C	387.33	+10.04%	1	74	10-01	DELL261120C00160000
155 C	360.50	+15.43%	2	11	09-04	DELL261120C00155000
150 C	404.85	+10.77%	3	25	09-09	DELL261120C00150000
145 C	394.10	+16.27%	1	26	09-14	DELL261120C00145000
140 C	406.05	-6.82%	1	41	09-30	DELL261120C00140000
135 C	405.40	-10.72%	1	26	10-01	DELL261120C00135000
130 C	334.00	+5.95%	1	8	08-26	DELL261120C00130000
125 C	427.05	+10.45%	20	38	09-23	DELL261120C00125000
120 C	431.95	-7.82%	20	33	09-23	DELL261120C00120000
115 C	429.20	+54.58%	1	4	09-11	DELL261120C00115000
110 C	399.00	+21.06%	1	3	09-03	DELL261120C00110000
105 C	393.95	+17.90%	1	2	09-03	DELL261120C00105000
100 C	488.65	+6.27%	4	7	09-18	DELL261120C00100000
95 C	313.85	-6.12%	1	2	07-31	DELL261120C00095000
90 C	360.50	+16.63%	1	1	09-02	DELL261120C00090000
85 C	398.90	+6.77%	1	2	09-02	DELL261120C00085000
80 C	379.21	+2.08%	1	3	09-02	DELL261120C00080000
75 C	472.20	-4.28%	1	1	09-30	DELL261120C00075000
70 C	518.70	-0.33%	2	2	09-18	DELL261120C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
890 P	348.45	+0.16%	2	7	09-29	DELL261120P00890000
880 P	344.90	+1.98%	1	4	10-01	DELL261120P00880000
870 P	328.00	+6.60%	1	3	09-24	DELL261120P00870000
860 P	324.90	+9.73%	1	3	10-01	DELL261120P00860000
850 P	308.05	+2.24%	2	6	10-01	DELL261120P00850000
840 P	298.50	0%	5	3	09-24	DELL261120P00840000
830 P	285.35	-0.75%	1	2	09-30	DELL261120P00830000
820 P	280.00	+0.36%	1	4	09-30	DELL261120P00820000
810 P	269.70	+16.20%	1	2	09-30	DELL261120P00810000
800 P	260.50	-1.08%	4	8	09-30	DELL261120P00800000
790 P	0	0%	0			DELL261120P00790000
780 P	248.50	0%	1	1	09-14	DELL261120P00780000
770 P	231.27	-3.38%	1	70	09-30	DELL261120P00770000
760 P	204.10	-7.29%	2	37	09-16	DELL261120P00760000
750 P	189.55	-10.00%	6	24	09-18	DELL261120P00750000
740 P	182.15	-11.36%	1	20	09-16	DELL261120P00740000
730 P	202.80	-6.11%	4	10	09-14	DELL261120P00730000
720 P	180.80	-6.73%	1	4	09-15	DELL261120P00720000
710 P	157.85	-45.10%	2	4	09-16	DELL261120P00710000
700 P	174.75	+30.85%	1	263	09-24	DELL261120P00700000
690 P	137.85	+10.02%	1	5	09-21	DELL261120P00690000
680 P	117.60	-18.98%	2	3	09-17	DELL261120P00680000
670 P	111.64	-23.72%	1	3	09-21	DELL261120P00670000
660 P	127.20	+21.97%	2	7	09-22	DELL261120P00660000
650 P	124.73	+0.02%	2	23	10-01	DELL261120P00650000
640 P	116.37	+0.21%	4	10	10-01	DELL261120P00640000
630 P	108.91	+1.44%	2	12	10-01	DELL261120P00630000
620 P	83.70	-14.15%	1	27	09-25	DELL261120P00620000
610 P	99.35	+28.86%	1	40	10-01	DELL261120P00610000
600 P	82.59	+1.71%	6	88	09-30	DELL261120P00600000
590 P	78.10	+18.42%	3	49	09-28	DELL261120P00590000
580 P	80.73	+16.33%	5	107	10-01	DELL261120P00580000
570 P	65.41	-5.20%	3	142	09-29	DELL261120P00570000
560 P	57.05	-6.51%	2	175	09-30	DELL261120P00560000
550 P	55.56	+7.78%	15	278	10-01	DELL261120P00550000
540 P	47.70	+0.63%	16	584	10-01	DELL261120P00540000
530 P	41.55	+1.96%	67	162	10-01	DELL261120P00530000
520 P	36.72	-2.88%	99	521	10-01	DELL261120P00520000
510 P	32.34	+1.22%	22	544	10-01	DELL261120P00510000
500 P	28.30	+1.62%	110	885	10-01	DELL261120P00500000
490 P	24.45	+1.83%	61	330	10-01	DELL261120P00490000
480 P	21.20	+4.18%	42	506	10-01	DELL261120P00480000
470 P	18.08	-2.27%	10	447	10-01	DELL261120P00470000
460 P	15.25	+1.67%	66	580	10-01	DELL261120P00460000
450 P	12.88	+2.06%	196	1,400	10-01	DELL261120P00450000
440 P	10.60	-3.64%	118	608	10-01	DELL261120P00440000
430 P	8.83	+2.67%	57	376	10-01	DELL261120P00430000
420 P	6.75	-7.91%	25	849	10-01	DELL261120P00420000
410 P	5.90	-2.96%	35	398	10-01	DELL261120P00410000
400 P	4.85	-1.62%	277	2,103	10-01	DELL261120P00400000
390 P	4.65	+16.25%	1	538	10-01	DELL261120P00390000
380 P	3.28	+4.13%	11	559	10-01	DELL261120P00380000
370 P	2.64	-2.22%	6	545	10-01	DELL261120P00370000
360 P	2.05	+2.50%	2	378	10-01	DELL261120P00360000
350 P	1.43	-9.49%	67	944	10-01	DELL261120P00350000
340 P	1.21	-0.82%	58	427	10-01	DELL261120P00340000
330 P	0.94	-6.00%	29	399	10-01	DELL261120P00330000
320 P	0.67	-16.25%	11	442	10-01	DELL261120P00320000
310 P	0.76	+31.03%	9	547	09-28	DELL261120P00310000
300 P	0.39	-15.22%	31	1,422	10-01	DELL261120P00300000
290 P	0.40	-25.93%	1	702	09-25	DELL261120P00290000
280 P	0.26	+2,500.00%	3	643	09-30	DELL261120P00280000
270 P	0.20	-31.03%	1	1,953	10-01	DELL261120P00270000
260 P	0.26	-10.34%	27	185	09-28	DELL261120P00260000
250 P	0.18	+5.88%	1	928	10-01	DELL261120P00250000
240 P	0.12	-14.29%	4	1,460	09-30	DELL261120P00240000
230 P	0.12	-29.41%	8	868	09-30	DELL261120P00230000
220 P	0.07	-41.67%	4	160	09-30	DELL261120P00220000
210 P	0.34	-2.86%	7	196	09-09	DELL261120P00210000
200 P	0.06	-14.29%	157	374	10-01	DELL261120P00200000
195 P	0.05	-44.44%	16	757	10-01	DELL261120P00195000
190 P	0.12	+140.00%	2	663	10-01	DELL261120P00190000
185 P	0.03	-50.00%	47	615	10-01	DELL261120P00185000
180 P	0.04	0.00%	29	236	10-01	DELL261120P00180000
175 P	0.03	-25.00%	20	95	10-01	DELL261120P00175000
170 P	0.04	0.00%	1	89	09-30	DELL261120P00170000
165 P	0.05	-37.50%	13	145	09-21	DELL261120P00165000
160 P	0.08	+100.00%	29	70	09-08	DELL261120P00160000
155 P	0.34	+385.71%	1	73	09-10	DELL261120P00155000
150 P	0.01	0.00%	13	565	10-01	DELL261120P00150000
145 P	0.01	0.00%	1	73	09-28	DELL261120P00145000
140 P	0.01	-50.00%	76	603	09-22	DELL261120P00140000
135 P	0.02	-91.30%	20	52	09-10	DELL261120P00135000
130 P	0.10	-16.67%	1	279	10-01	DELL261120P00130000
125 P	0.03	-72.73%	4	20	09-15	DELL261120P00125000
120 P	0.12	-86.67%	1	37	08-12	DELL261120P00120000
115 P	0.01	0.00%	1	296	09-21	DELL261120P00115000
110 P	0.03	-98.62%	3	17	09-15	DELL261120P00110000
105 P	0.10	-77.78%	4	14	09-01	DELL261120P00105000
100 P	0.01	0.00%	60	75	09-15	DELL261120P00100000
95 P	2.65	0%	1	1	04-15	DELL261120P00095000
90 P	0.03	-70.00%	299	71	09-14	DELL261120P00090000
85 P	0.11	+10.00%	2	303	09-21	DELL261120P00085000
80 P	1.00	+16.28%	5	7	04-29	DELL261120P00080000
75 P	0	0%	0			DELL261120P00075000
70 P	0.03	-97.06%	1	2	09-14	DELL261120P00070000

.dark-mode .dpY68p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dpY68p{ color: #333333; background-color: white; border: 2px solid #333333; }DELLDell Technologies Inc.stock NYSE

DELL Nov 20, 2026 Exp. - Open Interest by Strike

DELL Nov 20, 2026 Exp. - Max Pain @ $490.00

DELL
Dell Technologies Inc.
stock NYSE