Dark

DELL
Dell Technologies Inc.
stock NYSE

At Close

Oct 2, 2026 3:59:59 PM EDT

562.40USD+3.814%(+20.66)5,349,379

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 2, 2026 4:43:30 PM EDT

562.20USD-0.036%(-0.20)521,439

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
37,411	10,033	777	82,417

DELL Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

DELL Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

DELL Jan 15, 2027 Exp. - Max Pain @ $250.00

Puts

Calls

DELL Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
890 C	9.90	-1.00%	28	132	09-30	DELL270115C00890000
880 C	10.85	-9.96%	3	5	09-30	DELL270115C00880000
870 C	13.36	-17.68%	1	4	09-28	DELL270115C00870000
860 C	0	0%	0			DELL270115C00860000
850 C	11.95	-8.92%	1	86	10-01	DELL270115C00850000
840 C	14.82	-27.88%	1	19	09-28	DELL270115C00840000
830 C	16.00	-26.61%	1	21	09-30	DELL270115C00830000
820 C	13.00	-23.53%	4	33	10-01	DELL270115C00820000
810 C	17.95	+1.41%	1	9	09-29	DELL270115C00810000
800 C	14.25	-19.35%	2	243	10-01	DELL270115C00800000
790 C	19.17	-2.94%	1	53	09-29	DELL270115C00790000
780 C	19.61	-3.02%	3	67	09-30	DELL270115C00780000
770 C	19.90	-4.33%	3	359	10-01	DELL270115C00770000
760 C	21.10	-10.40%	1	76	10-01	DELL270115C00760000
750 C	22.35	-2.61%	53	464	10-01	DELL270115C00750000
740 C	23.70	-9.20%	1	45	10-01	DELL270115C00740000
730 C	25.25	-2.88%	1	86	10-01	DELL270115C00730000
720 C	26.75	-8.86%	4	46	10-01	DELL270115C00720000
710 C	28.87	-3.12%	2	54	09-29	DELL270115C00710000
700 C	30.10	+3.79%	17	1,366	10-01	DELL270115C00700000
690 C	33.00	-0.75%	1	198	09-30	DELL270115C00690000
680 C	34.95	-1.41%	16	341	09-30	DELL270115C00680000
670 C	36.70	+1.94%	4	138	09-30	DELL270115C00670000
660 C	37.50	-1.32%	269	868	10-01	DELL270115C00660000
650 C	39.20	-4.74%	17	1,128	10-01	DELL270115C00650000
640 C	41.82	-5.70%	4	367	10-01	DELL270115C00640000
630 C	44.57	-4.87%	11	181	10-01	DELL270115C00630000
620 C	50.80	+2.38%	7	529	10-01	DELL270115C00620000
610 C	51.80	-2.37%	36	121	10-01	DELL270115C00610000
600 C	54.04	-3.50%	45	1,733	10-01	DELL270115C00600000
590 C	52.10	-12.51%	3	319	10-01	DELL270115C00590000
580 C	60.07	-4.65%	4	554	10-01	DELL270115C00580000
570 C	57.79	-13.23%	14	388	10-01	DELL270115C00570000
560 C	62.69	-10.60%	3	631	10-01	DELL270115C00560000
550 C	71.65	-4.47%	33	862	10-01	DELL270115C00550000
540 C	76.43	-2.01%	20	294	10-01	DELL270115C00540000
530 C	83.70	-0.68%	33	314	10-01	DELL270115C00530000
520 C	85.30	-4.10%	7	206	10-01	DELL270115C00520000
510 C	86.18	-20.46%	11	128	10-01	DELL270115C00510000
500 C	98.15	-1.39%	83	1,118	10-01	DELL270115C00500000
490 C	107.00	+5.23%	2	135	10-01	DELL270115C00490000
480 C	101.85	-5.06%	30	326	10-01	DELL270115C00480000
470 C	107.85	-6.38%	30	361	10-01	DELL270115C00470000
460 C	122.82	-15.50%	3	506	09-28	DELL270115C00460000
450 C	120.85	-5.22%	23	330	10-01	DELL270115C00450000
440 C	121.70	-13.50%	20	184	10-01	DELL270115C00440000
430 C	127.35	-10.18%	3	162	10-01	DELL270115C00430000
420 C	151.27	+2.89%	11	212	09-30	DELL270115C00420000
410 C	153.67	-14.76%	1	99	09-29	DELL270115C00410000
400 C	168.93	+4.28%	1	505	10-01	DELL270115C00400000
390 C	190.82	-11.03%	1	807	09-25	DELL270115C00390000
380 C	188.57	-10.64%	5	337	09-22	DELL270115C00380000
370 C	221.36	+6.24%	2	199	09-21	DELL270115C00370000
360 C	185.00	-6.74%	3	135	10-01	DELL270115C00360000
350 C	231.30	+6.69%	3	2,108	09-25	DELL270115C00350000
340 C	234.20	-4.29%	1	278	09-22	DELL270115C00340000
330 C	244.05	-4.30%	1	143	09-23	DELL270115C00330000
320 C	215.60	-17.08%	1	241	10-01	DELL270115C00320000
310 C	232.53	-8.81%	1	405	09-24	DELL270115C00310000
300 C	253.05	-6.62%	1	1,253	09-28	DELL270115C00300000
290 C	287.77	-1.51%	1	289	09-25	DELL270115C00290000
280 C	297.20	+12.51%	1	718	09-25	DELL270115C00280000
270 C	296.00	+4.59%	8	103	09-11	DELL270115C00270000
260 C	318.87	-1.47%	2	688	09-21	DELL270115C00260000
250 C	284.19	-5.65%	5	995	10-01	DELL270115C00250000
240 C	306.20	-0.20%	1	1,381	09-30	DELL270115C00240000
230 C	321.40	-0.57%	1	285	09-29	DELL270115C00230000
220 C	330.30	-1.94%	1	515	09-29	DELL270115C00220000
210 C	336.70	+3.33%	20	1,447	09-28	DELL270115C00210000
200 C	340.00	-8.96%	1	1,482	09-29	DELL270115C00200000
195 C	353.80	-6.77%	1	545	09-29	DELL270115C00195000
190 C	392.80	+20.50%	1	532	09-21	DELL270115C00190000
185 C	367.15	+20.42%	2	371	09-29	DELL270115C00185000
180 C	288.15	+8.87%	2	607	08-27	DELL270115C00180000
175 C	402.60	+7.79%	4	506	09-21	DELL270115C00175000
170 C	346.00	+12.89%	4	1,124	09-03	DELL270115C00170000
165 C	369.23	-3.61%	2	451	10-01	DELL270115C00165000
160 C	388.88	+0.66%	1	639	10-01	DELL270115C00160000
155 C	391.79	-3.60%	3	755	09-14	DELL270115C00155000
150 C	400.30	+3.06%	1	897	09-29	DELL270115C00150000
145 C	431.90	-2.55%	1	300	09-21	DELL270115C00145000
140 C	422.88	-2.82%	1	1,135	09-22	DELL270115C00140000
135 C	427.69	+3.98%	7	449	09-23	DELL270115C00135000
130 C	407.36	-4.31%	1	1,725	09-24	DELL270115C00130000
125 C	411.61	-3.18%	20	1,868	09-24	DELL270115C00125000
120 C	431.00	+4.52%	1	1,332	10-01	DELL270115C00120000
115 C	417.99	-3.73%	3	362	09-24	DELL270115C00115000
110 C	439.11	+24.94%	40	420	09-15	DELL270115C00110000
105 C	417.60	+21.65%	1	772	10-01	DELL270115C00105000
100 C	469.56	+20.25%	5	468	09-16	DELL270115C00100000
95 C	400.85	+15.89%	1	87	08-14	DELL270115C00095000
90 C	476.00	+26.03%	6	422	09-11	DELL270115C00090000
85 C	502.80	+13.29%	1	158	09-18	DELL270115C00085000
80 C	450.50	+34.80%	1	165	09-08	DELL270115C00080000
75 C	504.07	+35.09%	3	241	09-21	DELL270115C00075000
70 C	508.95	+18.34%	2	138	09-21	DELL270115C00070000
65 C	361.48	-3.27%	1	111	09-01	DELL270115C00065000
60 C	508.25	+38.81%	1	493	09-25	DELL270115C00060000
55 C	347.25	-2.31%	1	44	06-12	DELL270115C00055000
50 C	335.23	-3.36%	1	40	07-28	DELL270115C00050000
45 C	397.40	+5.73%	1	69	07-09	DELL270115C00045000
40 C	402.35	+2.72%	1	1	07-09	DELL270115C00040000
35 C	540.00	+32.69%	1	2	09-16	DELL270115C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
890 P	357.22	+6.43%	2	4	09-24	DELL270115P00890000
880 P	0	0%	0			DELL270115P00880000
870 P	339.55	0%	1	1	09-24	DELL270115P00870000
860 P	0	0%	0			DELL270115P00860000
850 P	278.00	-6.07%	1	2	09-17	DELL270115P00850000
840 P	0	0%	0			DELL270115P00840000
830 P	289.50	+10.59%	1	2	09-25	DELL270115P00830000
820 P	0	0%	0			DELL270115P00820000
810 P	263.75	0%	1	1	09-23	DELL270115P00810000
800 P	256.50	+2.17%	2	3	09-23	DELL270115P00800000
790 P	0	0%	0			DELL270115P00790000
780 P	260.40	0%	1	1	09-14	DELL270115P00780000
770 P	211.10	-27.34%	3	10	09-17	DELL270115P00770000
760 P	305.60	+1.15%	3	3	08-19	DELL270115P00760000
750 P	231.30	-6.25%	1	3	09-14	DELL270115P00750000
740 P	224.65	+0.81%	1	2	09-24	DELL270115P00740000
730 P	216.20	+12.27%	1	2	09-24	DELL270115P00730000
720 P	181.90	-11.78%	1	3	09-22	DELL270115P00720000
710 P	181.50	+4.91%	6	7	09-25	DELL270115P00710000
700 P	166.50	+0.30%	1	20	09-21	DELL270115P00700000
690 P	169.55	-20.94%	4	19	09-11	DELL270115P00690000
680 P	162.52	-51.38%	5	6	09-11	DELL270115P00680000
670 P	144.50	+5.47%	1	22	09-21	DELL270115P00670000
660 P	150.20	-0.53%	2	13	09-28	DELL270115P00660000
650 P	143.60	+14.97%	1	17	09-28	DELL270115P00650000
640 P	135.69	+13.50%	11	88	09-22	DELL270115P00640000
630 P	135.15	+8.17%	3	70	09-24	DELL270115P00630000
620 P	125.10	+5.72%	4	96	09-24	DELL270115P00620000
610 P	107.86	+7.48%	2	58	09-22	DELL270115P00610000
600 P	106.00	-0.19%	3	193	10-01	DELL270115P00600000
590 P	100.35	-0.74%	5	30	09-30	DELL270115P00590000
580 P	95.00	+10.47%	1	54	09-28	DELL270115P00580000
570 P	96.55	+9.03%	1	47	10-01	DELL270115P00570000
560 P	81.40	+9.85%	5	81	09-28	DELL270115P00560000
550 P	75.50	+1.82%	6	798	10-01	DELL270115P00550000
540 P	72.06	-0.68%	13	298	10-01	DELL270115P00540000
530 P	64.50	-1.30%	12	174	10-01	DELL270115P00530000
520 P	64.28	+7.33%	4	235	10-01	DELL270115P00520000
510 P	59.02	+10.42%	4	152	10-01	DELL270115P00510000
500 P	49.75	-0.68%	13	1,140	10-01	DELL270115P00500000
490 P	45.25	+1.46%	2	89	10-01	DELL270115P00490000
480 P	41.33	+2.96%	119	528	10-01	DELL270115P00480000
470 P	36.45	+0.50%	3	196	10-01	DELL270115P00470000
460 P	34.90	+5.76%	2	599	10-01	DELL270115P00460000
450 P	29.88	-0.43%	10	796	10-01	DELL270115P00450000
440 P	26.40	+0.38%	33	200	10-01	DELL270115P00440000
430 P	24.00	+2.83%	10	195	10-01	DELL270115P00430000
420 P	21.02	+0.10%	6	299	10-01	DELL270115P00420000
410 P	17.40	-2.25%	11	154	10-01	DELL270115P00410000
400 P	15.25	-3.60%	10	2,823	10-01	DELL270115P00400000
390 P	14.00	-9.39%	2	1,029	09-30	DELL270115P00390000
380 P	11.78	-4.62%	17	726	10-01	DELL270115P00380000
370 P	10.30	-1.90%	4	344	10-01	DELL270115P00370000
360 P	8.37	-10.00%	12	255	10-01	DELL270115P00360000
350 P	7.50	+0.13%	29	1,866	10-01	DELL270115P00350000
340 P	7.20	+10.77%	1	548	10-01	DELL270115P00340000
330 P	5.49	+4.57%	12	938	09-29	DELL270115P00330000
320 P	4.38	-2.67%	14	608	10-01	DELL270115P00320000
310 P	3.60	-4.00%	3	184	10-01	DELL270115P00310000
300 P	2.86	-10.63%	13	1,300	10-01	DELL270115P00300000
290 P	2.25	+9.76%	10	214	10-01	DELL270115P00290000
280 P	2.27	-7.72%	1	428	10-01	DELL270115P00280000
270 P	1.68	+1.20%	2	350	10-01	DELL270115P00270000
260 P	1.10	-28.10%	1	1,408	10-01	DELL270115P00260000
250 P	1.03	-4.63%	24	5,085	10-01	DELL270115P00250000
240 P	0.82	-28.70%	1	733	09-30	DELL270115P00240000
230 P	0.70	-18.60%	59	321	09-28	DELL270115P00230000
220 P	0.50	-31.51%	6	486	10-01	DELL270115P00220000
210 P	0.41	-28.07%	1	860	10-01	DELL270115P00210000
200 P	0.29	-29.27%	5	1,443	09-30	DELL270115P00200000
195 P	0.40	-4.76%	2	1,086	09-23	DELL270115P00195000
190 P	0.29	-25.64%	2	1,035	09-29	DELL270115P00190000
185 P	0.28	-24.32%	27	299	09-23	DELL270115P00185000
180 P	0.42	-57.14%	7	406	09-18	DELL270115P00180000
175 P	0.24	+9.09%	12	184	09-23	DELL270115P00175000
170 P	0.22	+100.00%	12	1,531	10-01	DELL270115P00170000
165 P	0.23	-23.33%	14	297	10-01	DELL270115P00165000
160 P	0.25	+66.67%	48	300	09-11	DELL270115P00160000
155 P	0.19	-17.39%	5	435	09-09	DELL270115P00155000
150 P	0.21	+162.50%	12	6,686	10-01	DELL270115P00150000
145 P	0.18	-5.26%	40	381	09-29	DELL270115P00145000
140 P	0.19	-50.00%	2	859	09-17	DELL270115P00140000
135 P	0.04	-78.95%	13	364	10-01	DELL270115P00135000
130 P	0.09	0.00%	10	2,770	10-01	DELL270115P00130000
125 P	0.15	+400.00%	1	1,956	09-09	DELL270115P00125000
120 P	0.11	-71.05%	2	3,443	09-28	DELL270115P00120000
115 P	0.20	-13.04%	3	2,137	09-17	DELL270115P00115000
110 P	0.09	+50.00%	2	3,014	09-14	DELL270115P00110000
105 P	0.05	+66.67%	9	2,008	10-01	DELL270115P00105000
100 P	0.11	+83.33%	3	5,448	09-30	DELL270115P00100000
95 P	0.01	-80.00%	2	1,658	09-22	DELL270115P00095000
90 P	0.20	+33.33%	15	3,688	09-15	DELL270115P00090000
85 P	0.17	-22.73%	3	4,578	08-17	DELL270115P00085000
80 P	0.92	+922.22%	1	2,190	09-11	DELL270115P00080000
75 P	0.01	-92.31%	1	3,100	08-12	DELL270115P00075000
70 P	0.18	+12.50%	4	1,385	09-30	DELL270115P00070000
65 P	0.03	-94.83%	4	90	09-30	DELL270115P00065000
60 P	0.04	-88.57%	12	2,651	09-02	DELL270115P00060000
55 P	0.07	-88.71%	2	119	09-21	DELL270115P00055000
50 P	0.40	+60.00%	2	121	06-01	DELL270115P00050000
45 P	0.66	-12.00%	2	53	02-27	DELL270115P00045000
40 P	0.07	-96.76%	1	65	07-08	DELL270115P00040000
35 P	0.09	-10.00%	1	197	08-05	DELL270115P00035000

.dark-mode .hSp4Hv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hSp4Hv{ color: #333333; background-color: white; border: 2px solid #333333; }DELLDell Technologies Inc.stock NYSE

DELL Jan 15, 2027 Exp. - Open Interest by Strike

DELL Jan 15, 2027 Exp. - Max Pain @ $250.00

DELL
Dell Technologies Inc.
stock NYSE