Dark

DELL
Dell Technologies Inc.
stock NYSE

Market Open

Oct 2, 2026 12:34:24 PM EDT

566.62USD+4.593%(+24.88)3,270,078

565.75Bid 570.00Ask 4.25Spread

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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
10,677	3,881	1,394	23,086

DELL Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

DELL Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

DELL Jun 17, 2027 Exp. - Max Pain @ $390.00

Puts

Calls

DELL Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
890 C	39.00	-13.08%	6	54	10-01	DELL270617C00890000
880 C	46.35	-7.30%	10	22	09-28	DELL270617C00880000
870 C	42.65	-10.30%	2	2	10-01	DELL270617C00870000
860 C	44.22	-8.26%	6	3	10-01	DELL270617C00860000
850 C	50.40	-1.18%	2	41	09-30	DELL270617C00850000
840 C	51.40	-0.19%	2	6	09-30	DELL270617C00840000
830 C	51.97	-32.68%	2	1	09-24	DELL270617C00830000
820 C	54.40	+0.09%	3	5	09-30	DELL270617C00820000
810 C	81.15	+9.81%	4	3	09-17	DELL270617C00810000
800 C	57.95	-2.85%	3	41	09-29	DELL270617C00800000
790 C	59.70	-18.22%	1	6	09-29	DELL270617C00790000
780 C	71.60	+16.03%	2	21	09-25	DELL270617C00780000
770 C	60.00	-9.30%	10	128	10-01	DELL270617C00770000
760 C	65.14	+1.07%	5	68	09-30	DELL270617C00760000
750 C	67.70	-1.88%	2	92	09-29	DELL270617C00750000
740 C	68.69	-3.32%	4	38	09-29	DELL270617C00740000
730 C	72.40	+2.55%	3	55	10-01	DELL270617C00730000
720 C	67.15	-8.01%	2	236	10-01	DELL270617C00720000
710 C	74.90	-3.75%	18	64	09-29	DELL270617C00710000
700 C	70.68	-8.50%	16	903	10-01	DELL270617C00700000
690 C	73.71	-7.17%	4	198	10-01	DELL270617C00690000
680 C	75.39	-8.17%	22	125	10-01	DELL270617C00680000
670 C	77.92	-8.87%	22	97	10-01	DELL270617C00670000
660 C	89.00	+1.37%	13	110	09-30	DELL270617C00660000
650 C	92.50	+1.37%	2	193	10-01	DELL270617C00650000
640 C	92.80	-4.48%	12	202	09-29	DELL270617C00640000
630 C	91.91	-4.76%	4	78	10-01	DELL270617C00630000
620 C	95.70	-3.48%	8	241	10-01	DELL270617C00620000
610 C	92.90	-9.10%	8	47	10-01	DELL270617C00610000
600 C	102.40	-0.58%	28	490	10-01	DELL270617C00600000
590 C	116.93	-2.72%	1	136	09-23	DELL270617C00590000
580 C	111.13	-8.72%	8	64	09-29	DELL270617C00580000
570 C	116.64	-3.56%	5	111	09-30	DELL270617C00570000
560 C	110.00	-8.33%	2	109	10-01	DELL270617C00560000
550 C	116.42	-6.08%	2	415	10-01	DELL270617C00550000
540 C	123.70	-3.47%	4	62	10-01	DELL270617C00540000
530 C	127.78	-3.05%	1	85	10-01	DELL270617C00530000
520 C	136.05	-2.61%	4	34	09-30	DELL270617C00520000
510 C	140.35	+0.47%	4	106	09-30	DELL270617C00510000
500 C	138.83	-4.83%	1	636	10-01	DELL270617C00500000
490 C	149.70	+1.22%	4	76	09-30	DELL270617C00490000
480 C	154.60	-2.52%	4	671	09-30	DELL270617C00480000
470 C	145.00	-23.90%	1	360	10-01	DELL270617C00470000
460 C	167.60	-13.06%	1	111	09-30	DELL270617C00460000
450 C	169.25	+0.33%	80	782	10-01	DELL270617C00450000
440 C	172.05	-13.28%	8	53	09-28	DELL270617C00440000
430 C	211.92	+12.84%	1	27	09-18	DELL270617C00430000
420 C	184.00	+0.68%	1	457	10-01	DELL270617C00420000
410 C	186.65	-2.77%	4	130	10-01	DELL270617C00410000
400 C	195.70	-1.66%	1	230	09-29	DELL270617C00400000
390 C	251.50	+8.16%	25	109	09-17	DELL270617C00390000
380 C	131.55	-9.92%	5	20	09-01	DELL270617C00380000
370 C	191.90	+25.18%	1	29	09-03	DELL270617C00370000
360 C	179.40	+31.96%	2	52	09-02	DELL270617C00360000
350 C	271.65	+20.81%	6	90	09-18	DELL270617C00350000
340 C	230.35	-18.31%	1	63	10-01	DELL270617C00340000
330 C	246.00	+8.75%	1	81	09-29	DELL270617C00330000
320 C	166.82	-12.54%	17	144	09-02	DELL270617C00320000
310 C	293.53	+1.66%	2	21	09-21	DELL270617C00310000
300 C	292.00	-0.51%	5	133	09-25	DELL270617C00300000
290 C	278.20	+6.49%	1	40	09-25	DELL270617C00290000
280 C	293.36	-6.44%	2	184	09-22	DELL270617C00280000
270 C	279.35	+23.14%	1	30	09-10	DELL270617C00270000
260 C	333.98	+20.76%	1	105	09-21	DELL270617C00260000
250 C	327.34	+13.92%	3	510	09-11	DELL270617C00250000
240 C	290.15	+35.31%	4	34	09-03	DELL270617C00240000
230 C	362.29	+9.95%	1	197	09-21	DELL270617C00230000
220 C	342.37	-7.77%	1	82	09-22	DELL270617C00220000
210 C	371.90	+17.39%	2	76	09-16	DELL270617C00210000
200 C	350.03	-11.52%	1	92	10-01	DELL270617C00200000
195 C	363.70	+44.35%	2	30	09-09	DELL270617C00195000
190 C	394.05	+15.81%	1	86	09-21	DELL270617C00190000
185 C	369.65	+26.48%	2	551	09-09	DELL270617C00185000
180 C	386.46	-2.38%	1	139	09-22	DELL270617C00180000
175 C	379.75	+0.37%	1	60	09-29	DELL270617C00175000
170 C	401.15	+10.38%	52	259	09-17	DELL270617C00170000
165 C	422.05	+29.84%	1	29	09-21	DELL270617C00165000
160 C	390.81	+24.90%	20	163	09-15	DELL270617C00160000
155 C	303.15	-2.40%	1	84	09-02	DELL270617C00155000
150 C	442.75	+3.34%	4	223	09-18	DELL270617C00150000
145 C	416.23	+26.23%	10	106	09-15	DELL270617C00145000
140 C	332.90	+9.28%	1	285	09-02	DELL270617C00140000
135 C	438.60	+8.42%	3	1,659	09-16	DELL270617C00135000
130 C	424.05	+6.67%	1	67	09-29	DELL270617C00130000
125 C	426.22	+3.91%	1	33	09-28	DELL270617C00125000
120 C	456.45	+29.31%	1	182	09-16	DELL270617C00120000
115 C	460.70	+33.69%	1	43	09-16	DELL270617C00115000
110 C	355.54	-3.39%	1	23	08-31	DELL270617C00110000
105 C	387.32	+10.14%	7	24	09-02	DELL270617C00105000
100 C	466.75	+19.69%	1	64	09-16	DELL270617C00100000
95 C	445.85	+4.62%	1	12	09-30	DELL270617C00095000
90 C	419.99	+15.99%	2	26	09-03	DELL270617C00090000
85 C	493.52	+3.11%	2	16	09-21	DELL270617C00085000
80 C	391.30	+6.20%	2	30	09-02	DELL270617C00080000
75 C	392.85	-1.84%	5	10	08-10	DELL270617C00075000
70 C	507.10	+7.61%	1	12	09-21	DELL270617C00070000
65 C	511.95	+0.25%	1	16	09-21	DELL270617C00065000
60 C	520.00	+1.72%	1	9	09-21	DELL270617C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
890 P	0	0%	0			DELL270617P00890000
880 P	0	0%	0			DELL270617P00880000
870 P	334.45	0%	17	17	09-21	DELL270617P00870000
860 P	0	0%	0			DELL270617P00860000
850 P	323.60	0%	46	44	09-18	DELL270617P00850000
840 P	0	0%	0			DELL270617P00840000
830 P	0	0%	0			DELL270617P00830000
820 P	0	0%	0			DELL270617P00820000
810 P	0	0%	0			DELL270617P00810000
800 P	314.95	0%	1	1	09-11	DELL270617P00800000
790 P	275.55	-5.94%	4	4	09-18	DELL270617P00790000
780 P	0	0%	0			DELL270617P00780000
770 P	328.40	-8.01%	2	3	09-02	DELL270617P00770000
760 P	319.60	-8.28%	2	4	09-02	DELL270617P00760000
750 P	261.60	+3.44%	3	8	09-15	DELL270617P00750000
740 P	0	0%	0			DELL270617P00740000
730 P	227.00	0%	17	17	09-21	DELL270617P00730000
720 P	238.60	-6.36%	1	2	09-15	DELL270617P00720000
710 P	232.60	+8.84%	2	19	09-24	DELL270617P00710000
700 P	204.55	-12.77%	1	11	09-18	DELL270617P00700000
690 P	197.55	+1.99%	3	149	09-18	DELL270617P00690000
680 P	212.90	-4.87%	2	9	09-09	DELL270617P00680000
670 P	191.20	+0.61%	3	5	09-25	DELL270617P00670000
660 P	184.25	+2.37%	3	22	09-25	DELL270617P00660000
650 P	181.45	-1.36%	4	417	09-24	DELL270617P00650000
640 P	174.40	0.00%	5	28	09-29	DELL270617P00640000
630 P	168.40	-10.38%	2	40	09-29	DELL270617P00630000
620 P	161.45	-10.80%	1	11	09-29	DELL270617P00620000
610 P	142.80	-16.39%	1	38	09-17	DELL270617P00610000
600 P	143.40	-1.78%	2	229	10-01	DELL270617P00600000
590 P	140.50	-1.06%	6	202	10-01	DELL270617P00590000
580 P	131.35	-3.53%	4	45	09-29	DELL270617P00580000
570 P	128.10	+5.12%	10	69	09-28	DELL270617P00570000
560 P	120.50	-0.12%	4	155	10-01	DELL270617P00560000
550 P	112.55	-3.80%	3	558	10-01	DELL270617P00550000
540 P	110.88	+1.37%	1	51	10-01	DELL270617P00540000
530 P	105.35	+0.72%	35	71	10-01	DELL270617P00530000
520 P	98.55	+5.38%	8	51	09-29	DELL270617P00520000
510 P	93.80	-7.86%	4	32	09-29	DELL270617P00510000
500 P	86.49	-2.22%	2	808	09-30	DELL270617P00500000
490 P	80.70	-6.60%	43	124	09-25	DELL270617P00490000
480 P	78.85	+7.45%	14	82	09-24	DELL270617P00480000
470 P	76.40	+10.92%	33	57	09-24	DELL270617P00470000
460 P	71.50	-6.72%	14	113	09-24	DELL270617P00460000
450 P	63.40	-1.09%	3	413	10-01	DELL270617P00450000
440 P	59.10	+0.96%	3	226	10-01	DELL270617P00440000
430 P	54.85	+6.28%	3	77	10-01	DELL270617P00430000
420 P	53.30	+2.80%	1	35	10-01	DELL270617P00420000
410 P	43.43	-9.78%	5	53	09-25	DELL270617P00410000
400 P	42.00	-1.29%	5	1,962	10-01	DELL270617P00400000
390 P	40.50	+8.58%	8	232	09-24	DELL270617P00390000
380 P	36.63	-5.71%	2	189	10-01	DELL270617P00380000
370 P	32.65	+3.00%	100	345	09-30	DELL270617P00370000
360 P	27.26	-16.12%	2	258	09-25	DELL270617P00360000
350 P	28.09	+5.01%	1	1,289	10-01	DELL270617P00350000
340 P	24.15	-3.40%	1	253	09-30	DELL270617P00340000
330 P	21.35	-1.02%	22	181	10-01	DELL270617P00330000
320 P	20.05	+6.37%	19	383	09-28	DELL270617P00320000
310 P	20.30	+4.10%	1	125	09-15	DELL270617P00310000
300 P	15.50	0.00%	2	694	09-30	DELL270617P00300000
290 P	13.09	-6.50%	8	105	10-01	DELL270617P00290000
280 P	11.30	-5.83%	2	158	10-01	DELL270617P00280000
270 P	10.10	-2.42%	1	215	09-30	DELL270617P00270000
260 P	8.65	-3.14%	2	448	10-01	DELL270617P00260000
250 P	7.45	-4.49%	1	1,704	09-30	DELL270617P00250000
240 P	7.00	+1.45%	22	87	09-28	DELL270617P00240000
230 P	5.30	+15.22%	1	446	09-30	DELL270617P00230000
220 P	4.55	+1.11%	47	70	10-01	DELL270617P00220000
210 P	4.03	-6.28%	3	176	10-01	DELL270617P00210000
200 P	3.52	-4.09%	1	518	09-24	DELL270617P00200000
195 P	3.09	-1.28%	2	112	09-28	DELL270617P00195000
190 P	2.53	-15.38%	12	152	10-01	DELL270617P00190000
185 P	2.24	-9.31%	27	621	10-01	DELL270617P00185000
180 P	2.02	-12.17%	3	205	09-25	DELL270617P00180000
175 P	1.90	-6.86%	4	239	09-29	DELL270617P00175000
170 P	1.59	-16.75%	4	1,199	10-01	DELL270617P00170000
165 P	1.53	-3.77%	2	28	09-25	DELL270617P00165000
160 P	1.37	-3.52%	3	551	10-01	DELL270617P00160000
155 P	1.13	-15.04%	2	46	09-30	DELL270617P00155000
150 P	1.00	-10.71%	2	90	09-30	DELL270617P00150000
145 P	0.85	-15.00%	9	16	09-25	DELL270617P00145000
140 P	0.82	-55.19%	1	28	09-21	DELL270617P00140000
135 P	1.31	-12.67%	5	1,335	09-02	DELL270617P00135000
130 P	0.82	+2.50%	2	187	09-16	DELL270617P00130000
125 P	0.56	-30.86%	4	303	09-23	DELL270617P00125000
120 P	0.63	+34.04%	2	46	09-25	DELL270617P00120000
115 P	0.51	-20.31%	2	71	09-25	DELL270617P00115000
110 P	0.35	-25.53%	4	817	09-29	DELL270617P00110000
105 P	0.40	-68.00%	30	734	09-10	DELL270617P00105000
100 P	0.31	+10.71%	3	1,019	09-30	DELL270617P00100000
95 P	0.32	-48.39%	2	807	09-11	DELL270617P00095000
90 P	0.16	-78.67%	1	532	09-24	DELL270617P00090000
85 P	0.62	-31.11%	1	541	08-21	DELL270617P00085000
80 P	0.25	+400.00%	6	369	09-23	DELL270617P00080000
75 P	0.03	-97.67%	5	187	09-22	DELL270617P00075000
70 P	0.17	-86.51%	4	53	09-04	DELL270617P00070000
65 P	1.17	-19.31%	6	36	08-21	DELL270617P00065000
60 P	0.05	-97.44%	8	18	09-22	DELL270617P00060000

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

DELL Jun 17, 2027 Exp. - Open Interest by Strike

DELL Jun 17, 2027 Exp. - Max Pain @ $390.00

DELL
Dell Technologies Inc.
stock NYSE