Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

DELL
Dell Technologies Inc.
stock NYSE

Market Open
Oct 2, 2026 12:35:01 PM EDT
566.49USD+4.569%(+24.75)3,270,078
565.75Bid   567.09Ask   1.34Spread
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
22,0928,92689156,627


DELL Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

DELL Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

DELL Dec 18, 2026 Exp. - Max Pain @ $350.00

Puts
Calls


DELL Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
890 C5.50-10.13%14133310-01DELL261218C00890000
880 C6.00-8.26%1810-01DELL261218C00880000
870 C10.89-25.92%1709-23DELL261218C00870000
860 C10.00+20.48%1709-25DELL261218C00860000
850 C6.95-22.86%19910-01DELL261218C00850000
840 C9.19-23.86%1609-30DELL261218C00840000
830 C10.05-27.65%11909-24DELL261218C00830000
820 C7.50-24.77%1910-01DELL261218C00820000
810 C10.70-10.98%101309-29DELL261218C00810000
800 C10.00-13.04%538810-01DELL261218C00800000
790 C12.40-10.01%14809-29DELL261218C00790000
780 C14.72-27.59%31709-28DELL261218C00780000
770 C14.85+2.06%61,03810-01DELL261218C00770000
760 C14.95+1.70%14109-30DELL261218C00760000
750 C15.95+2.90%37710-01DELL261218C00750000
740 C14.20-43.29%443210-01DELL261218C00740000
730 C16.45-13.42%417310-01DELL261218C00730000
720 C21.82-26.03%213409-28DELL261218C00720000
710 C19.77-14.67%522110-01DELL261218C00710000
700 C21.00-8.02%1990610-01DELL261218C00700000
690 C22.25-9.81%110410-01DELL261218C00690000
680 C25.25-3.07%922510-01DELL261218C00680000
670 C26.25-5.91%14235710-01DELL261218C00670000
660 C29.95-0.10%7557610-01DELL261218C00660000
650 C30.00-7.69%2539910-01DELL261218C00650000
640 C30.57-12.26%1028610-01DELL261218C00640000
630 C29.58-22.26%421210-01DELL261218C00630000
620 C37.90-4.53%532010-01DELL261218C00620000
610 C41.00-5.92%2022010-01DELL261218C00610000
600 C44.13-3.88%151,10410-01DELL261218C00600000
590 C46.41-6.01%1924910-01DELL261218C00590000
580 C50.41-5.86%1122710-01DELL261218C00580000
570 C55.70-4.11%27367110-01DELL261218C00570000
560 C62.50+2.43%7527010-01DELL261218C00560000
550 C61.64-2.16%10653510-01DELL261218C00550000
540 C67.03-0.70%13547410-01DELL261218C00540000
530 C70.60-4.34%1548910-01DELL261218C00530000
520 C76.48-6.87%1137810-01DELL261218C00520000
510 C77.50-9.46%728010-01DELL261218C00510000
500 C86.40-4.00%20459710-01DELL261218C00500000
490 C97.95-8.48%112209-28DELL261218C00490000
480 C85.55-13.37%29710-01DELL261218C00480000
470 C106.18-1.87%256909-29DELL261218C00470000
460 C113.35-3.43%327409-29DELL261218C00460000
450 C106.00-11.02%128810-01DELL261218C00450000
440 C125.48+3.29%129609-29DELL261218C00440000
430 C124.00-9.02%428110-01DELL261218C00430000
420 C149.24-4.06%141409-23DELL261218C00420000
410 C139.30-5.85%214110-01DELL261218C00410000
400 C145.00-8.53%234310-01DELL261218C00400000
390 C180.92+2.91%119609-23DELL261218C00390000
380 C184.19-7.13%637809-22DELL261218C00380000
370 C187.40+0.38%110009-29DELL261218C00370000
360 C195.30-0.02%119209-30DELL261218C00360000
350 C208.65-1.88%149609-23DELL261218C00350000
340 C209.00-15.64%122709-24DELL261218C00340000
330 C235.48-5.81%14809-23DELL261218C00330000
320 C221.20-14.26%120410-01DELL261218C00320000
310 C283.50+16.92%26909-18DELL261218C00310000
300 C250.20-1.55%131609-30DELL261218C00300000
290 C243.35-7.10%116610-01DELL261218C00290000
280 C264.94-8.86%222209-14DELL261218C00280000
270 C263.72-5.54%314310-01DELL261218C00270000
260 C273.35-11.06%265910-01DELL261218C00260000
250 C288.10-15.77%114110-01DELL261218C00250000
240 C331.55+3.00%11,04309-22DELL261218C00240000
230 C304.10-6.08%129109-24DELL261218C00230000
220 C329.00-9.90%121509-22DELL261218C00220000
210 C323.65+39.50%119209-14DELL261218C00210000
200 C351.23+2.10%51,05409-28DELL261218C00200000
195 C334.95-10.48%127910-01DELL261218C00195000
190 C354.88+2.12%232809-30DELL261218C00190000
185 C362.66+8.07%1097609-28DELL261218C00185000
180 C389.25+20.08%150109-22DELL261218C00180000
175 C414.90+4.46%214209-21DELL261218C00175000
170 C378.00+3.24%224709-09DELL261218C00170000
165 C395.00+11.27%141409-11DELL261218C00165000
160 C373.00+3.90%51,30809-14DELL261218C00160000
155 C387.50-5.11%116009-24DELL261218C00155000
150 C403.50-3.11%142109-25DELL261218C00150000
145 C397.35-4.24%299309-24DELL261218C00145000
140 C431.95-3.36%114209-25DELL261218C00140000
135 C413.24+33.52%136409-23DELL261218C00135000
130 C437.00+21.88%123709-23DELL261218C00130000
125 C452.82-2.43%133709-21DELL261218C00125000
120 C415.17-6.67%144209-14DELL261218C00120000
115 C328.71+1.77%231108-11DELL261218C00115000
110 C362.74+8.19%182308-18DELL261218C00110000
105 C389.00+5.57%19008-14DELL261218C00105000
100 C490.30+0.30%150909-21DELL261218C00100000
95 C475.89-3.90%215109-25DELL261218C00095000
90 C381.30+10.92%110308-10DELL261218C00090000
85 C314.30+5.03%17306-23DELL261218C00085000
80 C383.27+17.93%612908-10DELL261218C00080000
75 C392.70+11.14%112408-05DELL261218C00075000
70 C518.75+23.95%213109-18DELL261218C00070000
65 C479.45+10.40%110009-30DELL261218C00065000
60 C424.10+2.85%15409-03DELL261218C00060000
55 C370.16-12.89%25109-01DELL261218C00055000
50 C380.35-3.07%14607-13DELL261218C00050000
45 C414.50+17.96%1309-01DELL261218C00045000
40 C391.70+410.23%1106-22DELL261218C00040000
35 C365.83+170.99%4206-05DELL261218C00035000
Puts
StrikePriceChangeVolOILastContract Name
890 P351.47+0.13%8810-01DELL261218P00890000
880 P342.70+2.15%4310-01DELL261218P00880000
870 P332.47+1.98%2310-01DELL261218P00870000
860 P332.050%1110-01DELL261218P00860000
850 P00%0DELL261218P00850000
840 P00%0DELL261218P00840000
830 P00%0DELL261218P00830000
820 P00%0DELL261218P00820000
810 P282.350%1110-01DELL261218P00810000
800 P256.00-3.76%1309-28DELL261218P00800000
790 P242.500%1109-16DELL261218P00790000
780 P248.150%1109-15DELL261218P00780000
770 P233.70+7.10%1909-25DELL261218P00770000
760 P206.05-39.04%1409-25DELL261218P00760000
750 P231.40-20.47%1409-14DELL261218P00750000
740 P199.95-22.11%4409-16DELL261218P00740000
730 P284.150%2008-18DELL261218P00730000
720 P193.75+18.18%6310-01DELL261218P00720000
710 P185.73-30.03%6310-01DELL261218P00710000
700 P176.80+7.16%22210-01DELL261218P00700000
690 P171.10-12.55%1209-28DELL261218P00690000
680 P170.00-43.24%2509-09DELL261218P00680000
670 P150.88-47.26%2309-15DELL261218P00670000
660 P127.20+5.29%2909-22DELL261218P00660000
650 P144.40+18.22%2610-01DELL261218P00650000
640 P129.53+9.71%23509-28DELL261218P00640000
630 P104.25+1.21%14409-18DELL261218P00630000
620 P110.75+8.21%11910-01DELL261218P00620000
610 P95.15+3.73%13209-22DELL261218P00610000
600 P101.00+16.91%244209-28DELL261218P00600000
590 P102.00+9.32%29810-01DELL261218P00590000
580 P93.44+6.48%17610-01DELL261218P00580000
570 P86.88+7.91%65010-01DELL261218P00570000
560 P74.20-1.79%431509-30DELL261218P00560000
550 P71.00+6.61%144610-01DELL261218P00550000
540 P62.54+1.69%1881110-01DELL261218P00540000
530 P58.65+3.08%1518710-01DELL261218P00530000
520 P51.15-2.22%1415109-30DELL261218P00520000
510 P50.00+3.95%112810-01DELL261218P00510000
500 P42.50+1.55%2532,88310-01DELL261218P00500000
490 P38.35+2.68%212410-01DELL261218P00490000
480 P34.38-0.64%3136710-01DELL261218P00480000
470 P32.50+8.88%529310-01DELL261218P00470000
460 P26.92+0.52%522810-01DELL261218P00460000
450 P23.62+0.94%1347610-01DELL261218P00450000
440 P21.10+0.48%660310-01DELL261218P00440000
430 P18.22-4.16%496110-01DELL261218P00430000
420 P15.70+1.75%1545710-01DELL261218P00420000
410 P13.65+1.11%839110-01DELL261218P00410000
400 P10.75-6.52%101,19210-01DELL261218P00400000
390 P10.55+11.05%31,44310-01DELL261218P00390000
380 P8.60+3.61%1146510-01DELL261218P00380000
370 P6.51-4.26%560310-01DELL261218P00370000
360 P6.67+7.58%1135610-01DELL261218P00360000
350 P4.90-2.00%371,27810-01DELL261218P00350000
340 P3.80-5.00%261110-01DELL261218P00340000
330 P3.78+21.94%230309-28DELL261218P00330000
320 P2.70-7.22%580809-29DELL261218P00320000
310 P2.43+3.85%521510-01DELL261218P00310000
300 P2.00+11.11%336610-01DELL261218P00300000
290 P1.58+6.76%112610-01DELL261218P00290000
280 P1.18-10.61%3058010-01DELL261218P00280000
270 P1.06+11.58%4926910-01DELL261218P00270000
260 P0.80+9.59%1140010-01DELL261218P00260000
250 P0.59-14.49%91,03110-01DELL261218P00250000
240 P0.48+9.09%121,01409-30DELL261218P00240000
230 P0.36+12.50%181810-01DELL261218P00230000
220 P0.40+2.56%11,00809-25DELL261218P00220000
210 P0.44+25.71%119209-18DELL261218P00210000
200 P0.13-18.75%484010-01DELL261218P00200000
195 P0.12+33.33%210710-01DELL261218P00195000
190 P0.10-60.00%141,28209-30DELL261218P00190000
185 P0.10-9.09%4153310-01DELL261218P00185000
180 P0.40+110.53%8527509-14DELL261218P00180000
175 P0.01-97.14%158209-18DELL261218P00175000
170 P0.23-17.86%559109-08DELL261218P00170000
165 P0.18+12.50%628409-17DELL261218P00165000
160 P0.09+28.57%11,17709-24DELL261218P00160000
155 P0.050.00%411810-01DELL261218P00155000
150 P0.110.00%240710-01DELL261218P00150000
145 P0.030.00%518209-28DELL261218P00145000
140 P0.01-83.33%223709-28DELL261218P00140000
135 P0.05-50.00%63,68109-11DELL261218P00135000
130 P0.03+50.00%2096409-22DELL261218P00130000
125 P0.060.00%1193509-21DELL261218P00125000
120 P0.02+100.00%201,50509-22DELL261218P00120000
115 P1.00+2,400.00%2082509-15DELL261218P00115000
110 P0.10+900.00%401,57309-24DELL261218P00110000
105 P0.01-50.00%12,83309-28DELL261218P00105000
100 P0.01-80.00%15,63809-25DELL261218P00100000
95 P0.01-91.67%12,50109-28DELL261218P00095000
90 P0.12+140.00%22,48109-21DELL261218P00090000
85 P0.04-33.33%11,15709-30DELL261218P00085000
80 P0.01-66.67%437809-24DELL261218P00080000
75 P0.04-87.88%425108-21DELL261218P00075000
70 P0.14-6.67%622808-21DELL261218P00070000
65 P0.030.00%10321008-31DELL261218P00065000
60 P0.20+1,900.00%1310308-21DELL261218P00060000
55 P0.03-75.00%183009-14DELL261218P00055000
50 P0.180.00%110706-15DELL261218P00050000
45 P0.05+400.00%151,71309-21DELL261218P00045000
40 P0.090.00%129005-29DELL261218P00040000
35 P0.01-80.00%6021008-18DELL261218P00035000


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