Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

DELL
Dell Technologies Inc.
stock NYSE

Market Open
Oct 2, 2026 12:34:08 PM EDT
566.29USD+4.532%(+24.55)3,263,886
565.75Bid   566.59Ask   0.84Spread
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 Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,0323,0263158,665


DELL Sep 17, 2027 Exp. - Volume by Strike
Puts
Calls

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

Puts
Calls

DELL Sep 17, 2027 Exp. - Max Pain @ $380.00

Puts
Calls


DELL Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
890 C64.14+0.22%135110-01DELL270917C00890000
880 C66.25+2.00%203409-30DELL270917C00880000
870 C66.45-25.30%1309-29DELL270917C00870000
860 C68.30-0.94%4309-30DELL270917C00860000
850 C72.34-9.05%1109-28DELL270917C00850000
840 C00%0DELL270917C00840000
820 C74.78-21.74%41309-30DELL270917C00820000
800 C78.15+0.32%106909-30DELL270917C00800000
790 C82.85-25.81%1909-29DELL270917C00790000
780 C86.88-10.57%31809-29DELL270917C00780000
770 C96.500.00%1260409-25DELL270917C00770000
760 C76.86-10.30%6744910-01DELL270917C00760000
750 C98.55-8.15%95409-22DELL270917C00750000
740 C96.00-9.79%24709-29DELL270917C00740000
730 C117.63+0.85%23309-18DELL270917C00730000
720 C120.26+16.03%126409-18DELL270917C00720000
710 C97.27-3.64%13509-29DELL270917C00710000
700 C99.62-2.69%521709-29DELL270917C00700000
690 C102.00-3.74%15609-29DELL270917C00690000
680 C114.60-0.52%4709-23DELL270917C00680000
670 C131.72+2.11%48209-18DELL270917C00670000
660 C102.75-15.01%115610-01DELL270917C00660000
650 C111.03-11.64%311409-24DELL270917C00650000
640 C126.65-17.20%22609-23DELL270917C00640000
630 C144.16+24.29%43109-16DELL270917C00630000
620 C123.00+2.07%111909-29DELL270917C00620000
610 C129.16-3.40%13309-24DELL270917C00610000
600 C132.40-7.73%312809-24DELL270917C00600000
590 C131.71-17.77%110109-30DELL270917C00590000
580 C146.42+5.35%32809-25DELL270917C00580000
570 C153.05+3.45%174109-25DELL270917C00570000
560 C142.30+1.12%53809-30DELL270917C00560000
550 C136.20-6.53%137010-01DELL270917C00550000
540 C140.20-5.08%11810-01DELL270917C00540000
530 C153.19-9.15%11409-28DELL270917C00530000
520 C153.13-16.01%14409-24DELL270917C00520000
510 C157.00-18.53%42510-01DELL270917C00510000
500 C151.30-8.34%2443510-01DELL270917C00500000
490 C160.00-22.65%14010-01DELL270917C00490000
480 C195.70+20.95%234709-11DELL270917C00480000
470 C200.82+14.04%33009-25DELL270917C00470000
460 C195.00-9.88%25709-22DELL270917C00460000
450 C209.65+10.94%32309-11DELL270917C00450000
440 C190.84-8.43%22209-28DELL270917C00440000
430 C222.65+10.53%16009-25DELL270917C00430000
420 C188.25-6.32%14710-01DELL270917C00420000
410 C231.00+11.92%41709-25DELL270917C00410000
400 C215.03-1.50%233609-30DELL270917C00400000
390 C212.91+23.03%15909-08DELL270917C00390000
380 C233.09-5.34%12809-29DELL270917C00380000
370 C155.32-27.08%117409-01DELL270917C00370000
360 C258.25+60.46%12609-11DELL270917C00360000
350 C241.30+7.12%21410-01DELL270917C00350000
340 C283.43+3.27%2709-21DELL270917C00340000
330 C268.30-12.25%1909-23DELL270917C00330000
320 C209.17-6.83%203508-18DELL270917C00320000
310 C270.45+8.70%11609-24DELL270917C00310000
300 C285.32-0.20%18009-29DELL270917C00300000
290 C283.30-10.37%11609-28DELL270917C00290000
280 C338.61+4.75%12009-21DELL270917C00280000
270 C232.02+27.48%15708-26DELL270917C00270000
260 C306.30-10.46%1609-24DELL270917C00260000
250 C316.15-4.73%711109-29DELL270917C00250000
240 C212.95+6.74%11307-21DELL270917C00240000
230 C352.40+8.18%21,11609-25DELL270917C00230000
220 C352.15-2.65%17409-23DELL270917C00220000
210 C345.90+24.32%17609-24DELL270917C00210000
200 C404.95+6.97%17809-17DELL270917C00200000
195 C92.40+36.10%11005-14DELL270917C00195000
190 C363.62+24.52%12010-01DELL270917C00190000
185 C373.15+35.44%112109-28DELL270917C00185000
180 C295.98+37.14%123608-26DELL270917C00180000
175 C368.44+55.58%33309-14DELL270917C00175000
170 C283.38+9.33%11108-20DELL270917C00170000
165 C337.03+12.16%13508-18DELL270917C00165000
160 C299.97+15.03%13408-11DELL270917C00160000
155 C397.75+38.03%1409-30DELL270917C00155000
150 C389.70-7.45%15009-24DELL270917C00150000
145 C404.92-0.85%11409-30DELL270917C00145000
140 C413.89-5.94%1709-23DELL270917C00140000
135 C443.10+42.81%12709-18DELL270917C00135000
130 C270.00+46.34%11406-09DELL270917C00130000
125 C435.20+47.47%15109-25DELL270917C00125000
120 C335.75+23.76%11707-14DELL270917C00120000
115 C275.25+142.92%1306-11DELL270917C00115000
110 C343.95+340.96%11407-14DELL270917C00110000
105 C486.44+25.21%5609-17DELL270917C00105000
100 C462.99+8.43%11509-11DELL270917C00100000
95 C307.75-4.28%1606-26DELL270917C00095000
90 C321.73+273.58%11906-25DELL270917C00090000
85 C326.75+1.72%21007-17DELL270917C00085000
80 C73.20+7.49%11003-10DELL270917C00080000
75 C441.73+12.16%51009-03DELL270917C00075000
70 C82.00+13.89%1102-27DELL270917C00070000
65 C78.05+18.80%201202-27DELL270917C00065000
60 C188.35+18.38%1405-11DELL270917C00060000
Puts
StrikePriceChangeVolOILastContract Name
890 P00%0DELL270917P00890000
880 P370.900%16809-23DELL270917P00880000
870 P363.950%1109-25DELL270917P00870000
860 P00%0DELL270917P00860000
850 P338.370%341709-21DELL270917P00850000
840 P00%0DELL270917P00840000
820 P00%0DELL270917P00820000
800 P00%0DELL270917P00800000
790 P00%0DELL270917P00790000
780 P00%0DELL270917P00780000
770 P00%0DELL270917P00770000
760 P277.10+6.05%2410-01DELL270917P00760000
750 P269.84+4.59%2910-01DELL270917P00750000
740 P261.83+0.84%21710-01DELL270917P00740000
730 P313.50-3.69%1909-02DELL270917P00730000
720 P317.500%2209-01DELL270917P00720000
710 P225.50-27.02%7809-17DELL270917P00710000
700 P227.09+1.23%62709-23DELL270917P00700000
690 P220.09-34.26%5709-16DELL270917P00690000
680 P217.300%8809-30DELL270917P00680000
670 P279.400%4408-12DELL270917P00670000
660 P202.130%3309-29DELL270917P00660000
650 P189.68-10.47%342409-21DELL270917P00650000
640 P189.85-0.65%13509-24DELL270917P00640000
630 P182.27+0.04%4810-01DELL270917P00630000
620 P192.50-28.91%61109-08DELL270917P00620000
610 P168.61+1.61%41310-01DELL270917P00610000
600 P161.73+2.15%283409-23DELL270917P00600000
590 P156.80+5.90%1809-24DELL270917P00590000
580 P149.80+4.76%14109-30DELL270917P00580000
570 P139.10-0.22%11709-21DELL270917P00570000
560 P147.19-3.64%12009-09DELL270917P00560000
550 P128.40-1.77%24910-01DELL270917P00550000
540 P124.35-4.26%58309-30DELL270917P00540000
530 P120.50+2.04%255709-29DELL270917P00530000
520 P113.41-1.68%2909-29DELL270917P00520000
510 P110.00-2.25%13609-28DELL270917P00510000
500 P105.72+0.64%224709-28DELL270917P00500000
490 P96.50-2.87%14015809-29DELL270917P00490000
480 P95.00+4.40%41109-24DELL270917P00480000
470 P88.65+3.76%3042210-01DELL270917P00470000
460 P83.950.00%13209-25DELL270917P00460000
450 P77.00-1.28%343209-30DELL270917P00450000
440 P71.80-2.05%86810-01DELL270917P00440000
430 P70.80+2.02%887309-28DELL270917P00430000
420 P63.59-2.35%102209-30DELL270917P00420000
410 P60.12+5.66%34209-28DELL270917P00410000
400 P54.55-1.36%10044910-01DELL270917P00400000
390 P54.05+7.03%47410-01DELL270917P00390000
380 P47.60-0.63%154709-30DELL270917P00380000
370 P43.20-2.37%115309-30DELL270917P00370000
360 P41.50+2.47%248510-01DELL270917P00360000
350 P37.30-1.45%116209-30DELL270917P00350000
340 P35.92-36.37%1509-22DELL270917P00340000
330 P31.25-6.02%33510-01DELL270917P00330000
320 P28.79+0.31%124309-29DELL270917P00320000
310 P25.90-7.43%922609-28DELL270917P00310000
300 P23.50-6.00%117409-29DELL270917P00300000
290 P20.50-6.99%21209-21DELL270917P00290000
280 P19.48+5.87%18709-24DELL270917P00280000
270 P16.05-19.95%511709-21DELL270917P00270000
260 P15.45+6.55%15509-23DELL270917P00260000
250 P12.60+8.43%224909-30DELL270917P00250000
240 P18.20-12.08%36709-02DELL270917P00240000
230 P10.32+1.67%11,12709-30DELL270917P00230000
220 P10.27+6.98%12309-14DELL270917P00220000
210 P14.50-20.98%206309-01DELL270917P00210000
200 P5.75+0.17%244609-30DELL270917P00200000
195 P21.85+7.27%71908-07DELL270917P00195000
190 P5.10-8.93%42209-17DELL270917P00190000
185 P4.97+1.84%84809-17DELL270917P00185000
180 P4.00-75.79%11309-30DELL270917P00180000
175 P4.20-73.21%12509-24DELL270917P00175000
170 P3.50+0.57%14009-28DELL270917P00170000
165 P23.35-9.32%21205-06DELL270917P00165000
160 P4.25-27.97%3309-10DELL270917P00160000
155 P2.51-18.51%3809-30DELL270917P00155000
150 P2.33+38.69%444509-28DELL270917P00150000
145 P2.32-56.23%8909-11DELL270917P00145000
140 P1.95-4.88%2809-17DELL270917P00140000
135 P11.50+87.60%3506-09DELL270917P00135000
130 P1.80+12.50%104109-15DELL270917P00130000
125 P1.21-18.24%118209-29DELL270917P00125000
120 P1.35-32.50%41509-03DELL270917P00120000
115 P1.48-70.40%12309-02DELL270917P00115000
110 P0.72-87.00%101609-29DELL270917P00110000
105 P1.50-40.00%117009-02DELL270917P00105000
100 P2.32-10.77%133208-13DELL270917P00100000
95 P4.50-41.56%11506-11DELL270917P00095000
90 P0.37-61.46%671710-01DELL270917P00090000
85 P1.30-83.01%129409-08DELL270917P00085000
80 P0.35-72.44%11309-24DELL270917P00080000
75 P0.30-70.87%11409-24DELL270917P00075000
70 P1.82-57.87%9905-26DELL270917P00070000
65 P1.150%2109-03DELL270917P00065000
60 P2.33-43.86%2603-24DELL270917P00060000


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