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

DELL
Dell Technologies Inc.
stock NYSE

Market Open
Oct 2, 2026 3:41:39 PM EDT
564.71USD+4.240%(+22.97)4,377,015
564.31Bid   570.00Ask   5.69Spread
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 Apr 16, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
611621873,335


DELL Apr 16, 2027 Exp. - Volume by Strike
Puts
Calls

DELL Apr 16, 2027 Exp. - Open Interest by Strike

Puts
Calls

DELL Apr 16, 2027 Exp. - Max Pain @ $500.00

Puts
Calls


DELL Apr 16, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
890 C30.14-2.77%73410-01DELL270416C00890000
880 C33.290%171709-29DELL270416C00880000
870 C00%0DELL270416C00870000
860 C00%0DELL270416C00860000
850 C34.47-31.74%3509-24DELL270416C00850000
840 C35.62-11.94%2909-24DELL270416C00840000
830 C39.55-35.13%101209-29DELL270416C00830000
820 C38.73+1.52%41809-30DELL270416C00820000
810 C38.100%202010-01DELL270416C00810000
800 C41.75+0.68%21609-30DELL270416C00800000
790 C66.00-3.08%1309-18DELL270416C00790000
780 C00%0DELL270416C00780000
770 C00%0DELL270416C00770000
760 C56.600%1109-15DELL270416C00760000
750 C50.27-24.87%2209-30DELL270416C00750000
740 C72.35+4.40%1809-21DELL270416C00740000
730 C69.00+32.69%1209-25DELL270416C00730000
720 C75.10+13.67%1709-16DELL270416C00720000
710 C58.15+1.43%31309-29DELL270416C00710000
700 C60.15-0.33%25009-30DELL270416C00700000
690 C62.45+1.04%42509-29DELL270416C00690000
680 C64.90-23.20%22409-29DELL270416C00680000
670 C67.45-26.72%45809-29DELL270416C00670000
660 C70.00-15.25%11509-29DELL270416C00660000
650 C72.65-3.17%14209-29DELL270416C00650000
640 C75.45-16.70%22909-29DELL270416C00640000
630 C78.35+4.40%11409-29DELL270416C00630000
620 C81.48+0.34%79609-30DELL270416C00620000
610 C84.84+3.86%2209-30DELL270416C00610000
600 C88.20+0.68%23609-30DELL270416C00600000
590 C90.75-0.22%42309-30DELL270416C00590000
580 C94.50-1.82%22609-29DELL270416C00580000
570 C94.77-3.39%11410-01DELL270416C00570000
560 C94.82-6.81%15410-01DELL270416C00560000
550 C97.58-7.07%12810-01DELL270416C00550000
540 C102.70-10.70%11910-01DELL270416C00540000
530 C111.00-3.44%322410-01DELL270416C00530000
520 C120.50+3.19%123109-30DELL270416C00520000
510 C148.18+27.87%2309-11DELL270416C00510000
500 C129.57-14.81%83409-28DELL270416C00500000
490 C134.00-12.16%91609-14DELL270416C00490000
480 C168.54+2.72%51409-21DELL270416C00480000
470 C173.31+13.28%2309-21DELL270416C00470000
460 C186.00+13.41%11109-17DELL270416C00460000
450 C173.00+6.56%23009-25DELL270416C00450000
440 C181.850%2009-22DELL270416C00440000
430 C184.65+7.93%41909-25DELL270416C00430000
420 C209.95+6.90%2409-18DELL270416C00420000
410 C183.33-6.56%101309-23DELL270416C00410000
400 C00%0DELL270416C00400000
390 C193.450%3309-14DELL270416C00390000
380 C147.000%5508-28DELL270416C00380000
370 C147.190%6608-25DELL270416C00370000
360 C237.95+23.60%21009-25DELL270416C00360000
350 C263.50+9.05%1209-18DELL270416C00350000
340 C250.55+1.70%2309-11DELL270416C00340000
330 C268.79+57.46%2309-21DELL270416C00330000
320 C277.92+24.63%1209-21DELL270416C00320000
310 C184.00+15.22%1109-02DELL270416C00310000
300 C289.01+18.93%51309-21DELL270416C00300000
290 C00%0DELL270416C00290000
280 C292.07+15.85%12112109-15DELL270416C00280000
270 C290.50+31.75%1909-09DELL270416C00270000
260 C319.35+3.58%1109-25DELL270416C00260000
250 C317.900%12112109-15DELL270416C00250000
240 C00%0DELL270416C00240000
230 C358.30+6.38%1309-21DELL270416C00230000
220 C338.82-7.83%1509-22DELL270416C00220000
Puts
StrikePriceChangeVolOILastContract Name
890 P00%0DELL270416P00890000
880 P00%0DELL270416P00880000
870 P00%0DELL270416P00870000
860 P00%0DELL270416P00860000
850 P00%0DELL270416P00850000
840 P00%0DELL270416P00840000
830 P00%0DELL270416P00830000
820 P292.200%1109-23DELL270416P00820000
810 P00%0DELL270416P00810000
800 P00%0DELL270416P00800000
790 P266.90-11.17%1109-23DELL270416P00790000
780 P00%0DELL270416P00780000
770 P00%0DELL270416P00770000
760 P00%0DELL270416P00760000
750 P00%0DELL270416P00750000
740 P00%0DELL270416P00740000
730 P00%0DELL270416P00730000
720 P00%0DELL270416P00720000
710 P00%0DELL270416P00710000
700 P00%0DELL270416P00700000
690 P179.150%4209-18DELL270416P00690000
680 P187.440%2109-30DELL270416P00680000
670 P169.29+2.29%2209-25DELL270416P00670000
660 P00%0DELL270416P00660000
650 P171.00+12.33%2209-24DELL270416P00650000
640 P161.30+9.73%23409-29DELL270416P00640000
630 P00%0DELL270416P00630000
620 P147.50-3.80%11309-29DELL270416P00620000
610 P146.120%2109-24DELL270416P00610000
600 P121.800%5509-21DELL270416P00600000
590 P114.80-21.80%2409-17DELL270416P00590000
580 P121.05+2.15%11109-29DELL270416P00580000
570 P114.60+1.42%11009-29DELL270416P00570000
560 P108.45+9.37%24509-29DELL270416P00560000
550 P102.50+1.33%19609-29DELL270416P00550000
540 P97.00+7.18%36709-29DELL270416P00540000
530 P91.10+0.39%12009-29DELL270416P00530000
520 P89.80+5.21%101309-24DELL270416P00520000
510 P80.35-1.23%17309-29DELL270416P00510000
500 P75.45+3.14%766409-24DELL270416P00500000
490 P69.65+9.34%128009-28DELL270416P00490000
480 P63.91-7.38%22309-30DELL270416P00480000
470 P61.75+9.43%33209-28DELL270416P00470000
460 P50.60-13.50%19321609-25DELL270416P00460000
450 P52.35+2.35%13210-01DELL270416P00450000
440 P51.19+6.42%24009-24DELL270416P00440000
430 P42.70+7.37%12409-29DELL270416P00430000
420 P41.65+2.84%22310-01DELL270416P00420000
410 P35.36-12.91%2709-25DELL270416P00410000
400 P32.10-5.31%121409-25DELL270416P00400000
390 P27.80-0.18%212409-18DELL270416P00390000
380 P25.00-0.40%16709-21DELL270416P00380000
370 P23.80+0.17%6709-29DELL270416P00370000
360 P21.50+1.90%53510-01DELL270416P00360000
350 P18.52-1.12%17309-30DELL270416P00350000
340 P18.25-6.89%192109-16DELL270416P00340000
330 P16.00-3.03%77109-24DELL270416P00330000
320 P23.85-14.30%44409-02DELL270416P00320000
310 P11.55+1.76%13309-29DELL270416P00310000
300 P9.52-11.44%221,14009-30DELL270416P00300000
290 P8.66+4.34%12609-28DELL270416P00290000
280 P7.08-3.67%33809-30DELL270416P00280000
270 P7.50-8.54%4709-15DELL270416P00270000
260 P5.20-35.00%2214609-18DELL270416P00260000
250 P5.02-28.29%34709-23DELL270416P00250000
240 P5.00-4.40%22009-09DELL270416P00240000
230 P2.71-19.10%617109-25DELL270416P00230000
220 P2.65-1.49%69609-29DELL270416P00220000


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