Dark

DELL
Dell Technologies Inc.
stock NYSE

Market Open

Oct 2, 2026 1:24:07 PM EDT

564.85USD+4.266%(+23.11)3,553,050

566.03Bid 570.00Ask 3.97Spread

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 Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
413	1,934	424	2,233

DELL Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

DELL Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

DELL Feb 19, 2027 Exp. - Max Pain @ $570.00

Puts

Calls

DELL Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
890 C	13.70	-18.69%	1	49	10-01	DELL270219C00890000
880 C	18.60	-35.62%	16	15	09-30	DELL270219C00880000
870 C	18.74	-25.49%	1	10	09-30	DELL270219C00870000
860 C	16.65	-36.21%	3	4	10-01	DELL270219C00860000
850 C	18.45	-17.96%	1	87	10-01	DELL270219C00850000
840 C	22.75	-10.61%	2	29	09-29	DELL270219C00840000
830 C	18.00	-20.14%	4	3	10-01	DELL270219C00830000
820 C	24.07	-34.41%	8	15	09-28	DELL270219C00820000
810 C	24.18	-39.22%	2	4	09-30	DELL270219C00810000
800 C	20.93	-17.99%	1	92	10-01	DELL270219C00800000
790 C	23.35	-12.22%	1	55	10-01	DELL270219C00790000
780 C	28.25	-18.35%	2	6	09-24	DELL270219C00780000
770 C	29.21	-36.64%	2	9	09-30	DELL270219C00770000
760 C	28.05	-11.96%	12	40	10-01	DELL270219C00760000
750 C	28.50	-11.49%	1	18	10-01	DELL270219C00750000
740 C	52.95	+26.37%	10	62	09-18	DELL270219C00740000
730 C	37.59	+5.95%	2	9	09-28	DELL270219C00730000
720 C	56.50	-5.28%	2	22	09-21	DELL270219C00720000
710 C	41.35	-15.44%	6	14	09-28	DELL270219C00710000
700 C	51.20	-20.62%	1	23	09-25	DELL270219C00700000
690 C	45.34	-23.04%	2	8	09-28	DELL270219C00690000
680 C	53.50	-20.40%	2	23	09-22	DELL270219C00680000
670 C	58.74	+4.99%	3	78	09-25	DELL270219C00670000
660 C	74.60	-5.81%	1	6	09-18	DELL270219C00660000
650 C	52.40	-2.06%	2	97	09-29	DELL270219C00650000
640 C	53.80	-2.85%	3	71	09-29	DELL270219C00640000
630 C	59.42	-11.58%	7	274	09-28	DELL270219C00630000
620 C	59.05	-3.69%	5	318	10-01	DELL270219C00620000
610 C	62.65	-3.69%	1	46	10-01	DELL270219C00610000
600 C	59.56	-10.98%	2	277	10-01	DELL270219C00600000
590 C	63.00	-20.25%	2	55	10-01	DELL270219C00590000
580 C	69.47	-9.84%	2	55	10-01	DELL270219C00580000
570 C	75.85	-6.15%	4	60	10-01	DELL270219C00570000
560 C	83.00	-1.66%	1	40	09-30	DELL270219C00560000
550 C	79.00	-8.24%	2	69	10-01	DELL270219C00550000
540 C	85.75	-4.78%	2	28	10-01	DELL270219C00540000
530 C	91.00	-4.21%	2	25	10-01	DELL270219C00530000
520 C	98.80	-3.01%	4	15	09-29	DELL270219C00520000
510 C	102.82	-14.67%	2	17	09-24	DELL270219C00510000
500 C	110.00	-9.25%	6	15	09-28	DELL270219C00500000
490 C	137.00	+17.19%	20	18	09-25	DELL270219C00490000
480 C	121.20	+0.27%	1	5	09-29	DELL270219C00480000
470 C	169.42	+16.28%	2	8	09-17	DELL270219C00470000
460 C	142.30	+1.64%	3	13	09-23	DELL270219C00460000
450 C	139.34	-15.96%	1	6	09-30	DELL270219C00450000
440 C	142.95	-14.11%	4	26	09-29	DELL270219C00440000
430 C	136.95	-0.14%	1	3	09-10	DELL270219C00430000
420 C	154.85	-2.36%	1	4	09-29	DELL270219C00420000
410 C	194.84	+122.57%	2	1	09-21	DELL270219C00410000
400 C	191.80	-1.26%	1	9	09-25	DELL270219C00400000
390 C	175.70	-6.31%	5	5	10-01	DELL270219C00390000
380 C	177.25	-4.96%	1	5	09-24	DELL270219C00380000
370 C	203.85	+4.70%	1	56	09-15	DELL270219C00370000
360 C	0	0%	0			DELL270219C00360000
350 C	224.54	+11.71%	1	4	09-25	DELL270219C00350000
340 C	235.83	+8.80%	1	6	09-15	DELL270219C00340000
330 C	273.26	+49.40%	2	13	09-17	DELL270219C00330000
320 C	0	0%	0			DELL270219C00320000
310 C	0	0%	0			DELL270219C00310000
300 C	288.60	+1.62%	1	10	09-21	DELL270219C00300000
290 C	284.19	0%	4	4	09-11	DELL270219C00290000
280 C	0	0%	0			DELL270219C00280000
270 C	298.36	+0.19%	7	8	09-23	DELL270219C00270000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
890 P	354.95	0%	1	1	09-25	DELL270219P00890000
880 P	0	0%	0			DELL270219P00880000
870 P	0	0%	0			DELL270219P00870000
860 P	0	0%	0			DELL270219P00860000
850 P	311.89	+7.09%	1	1	09-25	DELL270219P00850000
840 P	0	0%	0			DELL270219P00840000
830 P	0	0%	0			DELL270219P00830000
820 P	281.75	0%	1	1	09-23	DELL270219P00820000
810 P	0	0%	0			DELL270219P00810000
800 P	0	0%	0			DELL270219P00800000
790 P	0	0%	0			DELL270219P00790000
780 P	0	0%	0			DELL270219P00780000
770 P	0	0%	0			DELL270219P00770000
760 P	0	0%	0			DELL270219P00760000
750 P	0	0%	0			DELL270219P00750000
740 P	0	0%	0			DELL270219P00740000
730 P	236.55	-4.64%	1	2	09-10	DELL270219P00730000
720 P	207.92	+9.87%	6	5	09-28	DELL270219P00720000
710 P	188.30	0%	1	1	09-22	DELL270219P00710000
700 P	190.00	-0.90%	1	5	10-01	DELL270219P00700000
690 P	167.10	0%	1	1	09-17	DELL270219P00690000
680 P	176.34	-0.29%	2	2	09-28	DELL270219P00680000
670 P	166.23	0%	2	0	09-28	DELL270219P00670000
660 P	161.52	-11.74%	2	3	09-28	DELL270219P00660000
650 P	141.31	-6.62%	1	2	09-25	DELL270219P00650000
640 P	129.15	+1.25%	3	4	09-18	DELL270219P00640000
630 P	124.10	+3.72%	6	6	09-18	DELL270219P00630000
620 P	129.80	+3.76%	1	307	09-28	DELL270219P00620000
610 P	128.65	+3.67%	1	6	09-15	DELL270219P00610000
600 P	108.45	+5.84%	1	8	09-21	DELL270219P00600000
590 P	112.85	+10.93%	1	19	09-23	DELL270219P00590000
580 P	103.00	-1.06%	2	19	09-23	DELL270219P00580000
570 P	97.00	-2.90%	1	31	09-30	DELL270219P00570000
560 P	91.00	+7.18%	1	26	09-30	DELL270219P00560000
550 P	83.13	-4.45%	8	40	10-01	DELL270219P00550000
540 P	72.80	-10.57%	24	48	09-25	DELL270219P00540000
530 P	76.62	+17.88%	3	12	10-01	DELL270219P00530000
520 P	75.00	+15.74%	1	5	10-01	DELL270219P00520000
510 P	66.00	+1.07%	9	13	09-24	DELL270219P00510000
500 P	56.98	-2.08%	8	322	10-01	DELL270219P00500000
490 P	54.10	-2.40%	3	45	10-01	DELL270219P00490000
480 P	49.70	+1.33%	2	71	10-01	DELL270219P00480000
470 P	44.75	+9.15%	1	21	09-30	DELL270219P00470000
460 P	44.58	+9.13%	1	42	10-01	DELL270219P00460000
450 P	39.05	-0.43%	1	131	10-01	DELL270219P00450000
440 P	34.10	+1.49%	255	285	10-01	DELL270219P00440000
430 P	29.15	-5.36%	2	26	10-01	DELL270219P00430000
420 P	29.60	+1.96%	7	75	10-01	DELL270219P00420000
410 P	26.05	+4.20%	4	12	10-01	DELL270219P00410000
400 P	22.65	+2.95%	37	137	10-01	DELL270219P00400000
390 P	18.50	-15.25%	1	54	09-25	DELL270219P00390000
380 P	17.30	-0.86%	3	43	10-01	DELL270219P00380000
370 P	15.00	+2.32%	1	64	10-01	DELL270219P00370000
360 P	12.75	-0.78%	8	163	10-01	DELL270219P00360000
350 P	12.50	+17.37%	11	80	10-01	DELL270219P00350000
340 P	11.07	+13.54%	1	50	10-01	DELL270219P00340000
330 P	8.30	-2.70%	10	85	09-30	DELL270219P00330000
320 P	8.15	-10.44%	44	52	09-22	DELL270219P00320000
310 P	6.30	-30.16%	1	47	10-01	DELL270219P00310000
300 P	5.25	+3.96%	4	183	10-01	DELL270219P00300000
290 P	4.82	-3.21%	1	13	10-01	DELL270219P00290000
280 P	3.65	-4.95%	12	14	09-30	DELL270219P00280000
270 P	2.95	-7.81%	10	74	09-30	DELL270219P00270000

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

DELL Feb 19, 2027 Exp. - Open Interest by Strike

DELL Feb 19, 2027 Exp. - Max Pain @ $570.00

DELL
Dell Technologies Inc.
stock NYSE