Dark

DELL
Dell Technologies Inc.
stock NYSE

At Close

Oct 2, 2026 3:59:59 PM EDT

562.40USD+3.814%(+20.66)5,329,874

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 4:04:30 PM EDT

561.61USD-0.140%(-0.79)508,090

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
13,825	4,506	1,487	21,245

DELL Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

DELL Mar 19, 2027 Exp. - Max Pain @ $320.00

Puts

Calls

DELL Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
890 C	24.90	-7.88%	1	195	09-30	DELL270319C00890000
880 C	37.80	0%	6	4	09-18	DELL270319C00880000
870 C	39.10	0%	9	6	09-18	DELL270319C00870000
860 C	23.08	-14.20%	1	6	10-01	DELL270319C00860000
850 C	23.97	-18.47%	2	125	10-01	DELL270319C00850000
840 C	29.50	0%	3	3	09-30	DELL270319C00840000
830 C	31.40	+3.36%	6	23	09-30	DELL270319C00830000
820 C	32.40	+1.19%	3	124	09-30	DELL270319C00820000
810 C	30.55	-9.35%	10	75	10-01	DELL270319C00810000
800 C	31.28	-10.63%	1	150	10-01	DELL270319C00800000
790 C	36.35	+0.28%	3	14	09-30	DELL270319C00790000
780 C	37.90	+1.34%	1	18	09-30	DELL270319C00780000
770 C	39.60	+0.84%	1	143	09-30	DELL270319C00770000
760 C	41.15	+2.01%	1	49	09-30	DELL270319C00760000
750 C	37.65	-12.34%	3	177	10-01	DELL270319C00750000
740 C	44.70	+0.90%	1	19	09-30	DELL270319C00740000
730 C	47.65	+2.58%	1	18	10-01	DELL270319C00730000
720 C	49.20	+1.55%	1	16	10-01	DELL270319C00720000
710 C	51.75	+2.17%	1	83	10-01	DELL270319C00710000
700 C	52.70	-0.09%	5	682	10-01	DELL270319C00700000
690 C	56.25	+3.40%	1	103	10-01	DELL270319C00690000
680 C	58.75	+2.44%	17	650	10-01	DELL270319C00680000
670 C	61.30	+3.11%	1	40	10-01	DELL270319C00670000
660 C	63.90	+2.73%	1	109	10-01	DELL270319C00660000
650 C	66.60	+2.02%	1	108	10-01	DELL270319C00650000
640 C	66.25	-1.92%	5	293	10-01	DELL270319C00640000
630 C	72.45	+2.62%	35	134	10-01	DELL270319C00630000
620 C	75.50	+2.58%	3	204	10-01	DELL270319C00620000
610 C	78.60	+2.88%	2	118	10-01	DELL270319C00610000
600 C	77.25	-3.44%	54	337	10-01	DELL270319C00600000
590 C	75.05	-9.69%	1	236	10-01	DELL270319C00590000
580 C	78.58	-9.64%	1	105	10-01	DELL270319C00580000
570 C	82.08	-10.10%	2	139	10-01	DELL270319C00570000
560 C	87.33	-8.20%	1	93	10-01	DELL270319C00560000
550 C	99.70	+0.71%	16	186	10-01	DELL270319C00550000
540 C	102.60	-0.10%	29	101	09-30	DELL270319C00540000
530 C	96.30	-9.56%	1	84	10-01	DELL270319C00530000
520 C	97.18	-14.19%	6	75	10-01	DELL270319C00520000
510 C	117.89	-10.96%	18	56	09-28	DELL270319C00510000
500 C	122.30	+0.47%	6	3,812	10-01	DELL270319C00500000
490 C	127.35	-0.47%	5	92	09-29	DELL270319C00490000
480 C	124.93	-2.32%	16	52	10-01	DELL270319C00480000
470 C	138.48	-4.38%	3	179	09-28	DELL270319C00470000
460 C	125.27	-23.93%	1	145	10-01	DELL270319C00460000
450 C	139.20	-18.12%	2	270	10-01	DELL270319C00450000
440 C	144.10	-5.40%	1	146	10-01	DELL270319C00440000
430 C	177.95	-5.62%	2	351	09-25	DELL270319C00430000
420 C	161.10	-6.34%	18	115	10-01	DELL270319C00420000
410 C	197.28	-0.44%	7	41	09-25	DELL270319C00410000
400 C	191.75	-3.81%	1	240	09-28	DELL270319C00400000
390 C	186.00	+1.09%	2	61	09-30	DELL270319C00390000
380 C	190.31	+3.80%	5	31	10-01	DELL270319C00380000
370 C	201.38	+3.28%	1	14	09-30	DELL270319C00370000
360 C	235.00	+3.02%	2	25	09-22	DELL270319C00360000
350 C	231.30	-8.56%	1	155	09-22	DELL270319C00350000
340 C	249.83	+20.55%	3	29	09-25	DELL270319C00340000
330 C	232.80	+4.35%	1	27	09-28	DELL270319C00330000
320 C	232.23	-4.47%	1	54	10-01	DELL270319C00320000
310 C	232.00	-5.88%	2	23	10-01	DELL270319C00310000
300 C	259.15	+4.66%	1	99	09-28	DELL270319C00300000
290 C	308.00	+16.34%	2	28	09-17	DELL270319C00290000
280 C	316.75	+3.18%	1	93	09-17	DELL270319C00280000
270 C	296.67	-0.21%	1	43	09-22	DELL270319C00270000
260 C	334.97	+9.41%	5	66	09-18	DELL270319C00260000
250 C	341.00	+6.43%	1	48	09-18	DELL270319C00250000
240 C	313.70	+3.64%	1	20	09-30	DELL270319C00240000
230 C	333.40	+6.72%	2	233	09-16	DELL270319C00230000
220 C	307.47	+28.82%	1	32	09-03	DELL270319C00220000
210 C	329.79	-5.29%	1	5,143	10-01	DELL270319C00210000
200 C	357.97	-2.34%	5	124	09-25	DELL270319C00200000
195 C	254.30	-8.10%	1	106	09-02	DELL270319C00195000
190 C	358.74	-6.58%	1	51	09-30	DELL270319C00190000
185 C	395.35	-0.99%	2	91	09-21	DELL270319C00185000
180 C	410.18	+97.20%	2	116	09-17	DELL270319C00180000
175 C	419.50	+69.29%	1	76	09-18	DELL270319C00175000
170 C	410.83	+36.35%	1	54	09-21	DELL270319C00170000
165 C	406.80	-5.20%	1	658	09-21	DELL270319C00165000
160 C	356.48	+16.14%	4	21	09-04	DELL270319C00160000
155 C	289.80	+23.58%	1	71	08-19	DELL270319C00155000
150 C	397.24	+0.19%	1	18	09-30	DELL270319C00150000
145 C	306.66	+21.29%	3	9	07-10	DELL270319C00145000
140 C	433.72	+45.06%	1	18	09-18	DELL270319C00140000
135 C	437.70	+38.29%	2	73	09-17	DELL270319C00135000
130 C	441.19	+30.41%	1	10	09-25	DELL270319C00130000
125 C	246.15	-20.03%	1	21	07-28	DELL270319C00125000
120 C	454.40	+60.31%	4	10	09-17	DELL270319C00120000
115 C	338.22	+4.92%	1	6	08-25	DELL270319C00115000
110 C	482.40	+42.26%	1	3	09-18	DELL270319C00110000
105 C	470.79	+56.41%	1	5	09-18	DELL270319C00105000
100 C	385.00	+15.62%	1	5	09-02	DELL270319C00100000
95 C	341.80	0%	1	1	06-01	DELL270319C00095000
90 C	452.05	+26.22%	2	3	09-24	DELL270319C00090000
85 C	506.70	+50.13%	1	5	09-18	DELL270319C00085000
80 C	389.20	+7.03%	1	2	08-28	DELL270319C00080000
75 C	516.45	+29.48%	1	6	09-18	DELL270319C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
890 P	366.05	0%	1	1	10-01	DELL270319P00890000
880 P	0	0%	0			DELL270319P00880000
870 P	341.95	0%	4	4	09-28	DELL270319P00870000
860 P	0	0%	0			DELL270319P00860000
850 P	0	0%	0			DELL270319P00850000
840 P	303.60	+1.22%	1	2	09-23	DELL270319P00840000
830 P	0	0%	0			DELL270319P00830000
820 P	287.35	0%	1	1	09-23	DELL270319P00820000
810 P	0	0%	0			DELL270319P00810000
800 P	0	0%	0			DELL270319P00800000
790 P	0	0%	0			DELL270319P00790000
780 P	0	0%	0			DELL270319P00780000
770 P	332.59	0%	2	2	09-02	DELL270319P00770000
760 P	241.60	-25.34%	4	6	09-25	DELL270319P00760000
750 P	0	0%	0			DELL270319P00750000
740 P	218.24	-18.46%	1	2	09-25	DELL270319P00740000
730 P	0	0%	0			DELL270319P00730000
720 P	213.30	0%	1	1	09-11	DELL270319P00720000
710 P	205.60	0%	1	1	09-11	DELL270319P00710000
700 P	179.65	-9.22%	2	3	09-21	DELL270319P00700000
690 P	190.62	+7.45%	20	392	09-30	DELL270319P00690000
680 P	183.83	+0.26%	2	2	09-30	DELL270319P00680000
670 P	176.01	+0.30%	2	6	09-30	DELL270319P00670000
660 P	152.40	-6.42%	6	6	09-18	DELL270319P00660000
650 P	161.40	+1.21%	1	171	10-01	DELL270319P00650000
640 P	154.16	+7.99%	6	17	10-01	DELL270319P00640000
630 P	146.95	+6.99%	3	23	10-01	DELL270319P00630000
620 P	138.95	-1.87%	4	173	09-30	DELL270319P00620000
610 P	130.15	-1.44%	2	66	10-01	DELL270319P00610000
600 P	123.35	-1.67%	3	302	10-01	DELL270319P00600000
590 P	116.90	-1.76%	6	124	10-01	DELL270319P00590000
580 P	110.60	-1.91%	2	138	10-01	DELL270319P00580000
570 P	104.50	-1.97%	1	44	10-01	DELL270319P00570000
560 P	98.55	-2.04%	1	141	10-01	DELL270319P00560000
550 P	95.80	+0.90%	3	60	10-01	DELL270319P00550000
540 P	87.65	-1.79%	4	57	10-01	DELL270319P00540000
530 P	82.30	-1.32%	4	84	10-01	DELL270319P00530000
520 P	76.95	-2.78%	3	70	10-01	DELL270319P00520000
510 P	73.34	+0.19%	9	410	10-01	DELL270319P00510000
500 P	66.55	-2.28%	1	151	10-01	DELL270319P00500000
490 P	61.80	-2.52%	1	215	10-01	DELL270319P00490000
480 P	58.62	+0.38%	4	174	10-01	DELL270319P00480000
470 P	54.35	+1.02%	3	132	10-01	DELL270319P00470000
460 P	48.45	-2.32%	1	140	10-01	DELL270319P00460000
450 P	44.45	-3.68%	60	154	10-01	DELL270319P00450000
440 P	42.70	+3.52%	11	328	10-01	DELL270319P00440000
430 P	38.10	-2.31%	2	84	09-30	DELL270319P00430000
420 P	34.65	+8.96%	6	262	10-01	DELL270319P00420000
410 P	35.41	+13.31%	2	346	10-01	DELL270319P00410000
400 P	31.94	+13.67%	3	868	10-01	DELL270319P00400000
390 P	28.79	+14.93%	4	179	10-01	DELL270319P00390000
380 P	23.55	-0.21%	5	460	10-01	DELL270319P00380000
370 P	20.85	-3.25%	4	242	09-29	DELL270319P00370000
360 P	18.35	-9.16%	4	116	10-01	DELL270319P00360000
350 P	17.36	+10.86%	3	1,010	10-01	DELL270319P00350000
340 P	15.35	+6.23%	2	84	10-01	DELL270319P00340000
330 P	13.65	+16.67%	1	189	09-24	DELL270319P00330000
320 P	10.46	-12.47%	1	232	09-30	DELL270319P00320000
310 P	9.31	+10.70%	1	214	09-28	DELL270319P00310000
300 P	8.06	+11.17%	3	450	09-30	DELL270319P00300000
290 P	7.30	-0.41%	1	313	10-01	DELL270319P00290000
280 P	5.60	-16.17%	3	192	09-18	DELL270319P00280000
270 P	5.15	-26.85%	1	264	09-17	DELL270319P00270000
260 P	4.50	+9.49%	1	397	10-01	DELL270319P00260000
250 P	3.37	-13.37%	10	186	09-28	DELL270319P00250000
240 P	2.79	-9.71%	1	119	10-01	DELL270319P00240000
230 P	2.28	+4.59%	2	217	10-01	DELL270319P00230000
220 P	1.78	-2.73%	1	1,138	10-01	DELL270319P00220000
210 P	1.50	-6.83%	42	5,167	09-30	DELL270319P00210000
200 P	1.23	+1.65%	32	2,345	09-30	DELL270319P00200000
195 P	1.21	+6.14%	18	90	09-24	DELL270319P00195000
190 P	0.93	-16.22%	9	554	09-25	DELL270319P00190000
185 P	0.89	-37.76%	12	789	09-25	DELL270319P00185000
180 P	0.89	-28.23%	10	106	09-17	DELL270319P00180000
175 P	0.93	-7.00%	6	83	09-17	DELL270319P00175000
170 P	0.63	-3.08%	14	100	10-01	DELL270319P00170000
165 P	0.59	-1.67%	12	48	10-01	DELL270319P00165000
160 P	0.71	-17.44%	2	80	09-10	DELL270319P00160000
155 P	0.44	-32.31%	1	29	09-24	DELL270319P00155000
150 P	0.30	-6.25%	1	117	09-30	DELL270319P00150000
145 P	0.23	-52.08%	8	17	09-18	DELL270319P00145000
140 P	0.26	-21.21%	6	102	09-21	DELL270319P00140000
135 P	0.43	-88.44%	85	54	09-02	DELL270319P00135000
130 P	0.17	-46.88%	2	1,409	09-21	DELL270319P00130000
125 P	0.37	-69.17%	1	28	09-10	DELL270319P00125000
120 P	0.20	-59.18%	20	49	09-23	DELL270319P00120000
115 P	1.96	-20.33%	4	9	07-22	DELL270319P00115000
110 P	0.19	-26.92%	11	20	09-04	DELL270319P00110000
105 P	0.10	-9.09%	5	6	09-04	DELL270319P00105000
100 P	0.10	+11.11%	1	246	09-30	DELL270319P00100000
95 P	0.09	+50.00%	5	13	09-04	DELL270319P00095000
90 P	0.16	-40.74%	1	79	09-02	DELL270319P00090000
85 P	0.01	-99.32%	2	3	05-29	DELL270319P00085000
80 P	0.05	-16.67%	3	10	09-23	DELL270319P00080000
75 P	0.12	-7.69%	2	14	09-21	DELL270319P00075000

.dark-mode .rf48KK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rf48KK{ color: #333333; background-color: white; border: 2px solid #333333; }DELLDell Technologies Inc.stock NYSE

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

DELL Mar 19, 2027 Exp. - Max Pain @ $320.00

DELL
Dell Technologies Inc.
stock NYSE