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 1:45:12 PM EDT
566.58USD+4.584%(+24.84)3,671,773
566.32Bid   566.84Ask   0.52Spread
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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,5323,62350019,383


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

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

Puts
Calls

DELL Dec 17, 2027 Exp. - Max Pain @ $160.00

Puts
Calls


DELL Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
890 C78.15-6.52%716010-01DELL271217C00890000
880 C94.70-12.52%181009-23DELL271217C00880000
870 C93.35-5.42%14809-23DELL271217C00870000
860 C99.350%2209-22DELL271217C00860000
850 C86.00-2.82%11410-01DELL271217C00850000
840 C122.15+11.00%321809-18DELL271217C00840000
830 C112.850%4209-16DELL271217C00830000
820 C117.70+0.48%103009-21DELL271217C00820000
810 C95.25-19.11%2509-24DELL271217C00810000
800 C95.00-2.03%79910-01DELL271217C00800000
790 C110.200%191909-22DELL271217C00790000
780 C112.50-15.06%121309-22DELL271217C00780000
770 C102.70-2.68%121809-30DELL271217C00770000
760 C110.28-14.71%14809-29DELL271217C00760000
750 C112.00+1.82%55709-28DELL271217C00750000
740 C121.95-8.31%364509-23DELL271217C00740000
730 C135.20+0.11%2709-17DELL271217C00730000
720 C141.15+13.10%11109-21DELL271217C00720000
710 C135.40+1.31%21309-16DELL271217C00710000
700 C122.40+3.82%145909-28DELL271217C00700000
690 C121.79-2.29%43809-29DELL271217C00690000
680 C126.05-21.71%63509-30DELL271217C00680000
670 C119.46-5.34%120910-01DELL271217C00670000
660 C166.54-2.01%264309-18DELL271217C00660000
650 C126.00-5.58%362410-01DELL271217C00650000
640 C127.00-22.56%112410-01DELL271217C00640000
630 C160.00-9.08%186809-25DELL271217C00630000
620 C162.86+17.04%22709-25DELL271217C00620000
610 C141.96-11.55%262209-24DELL271217C00610000
600 C139.03-6.47%311310-01DELL271217C00600000
590 C162.40+9.95%22309-28DELL271217C00590000
580 C146.67-6.10%123510-01DELL271217C00580000
570 C158.39+2.39%22409-30DELL271217C00570000
560 C162.80-6.03%15009-30DELL271217C00560000
550 C161.00-3.59%39109-29DELL271217C00550000
540 C165.00-1.81%12410-01DELL271217C00540000
530 C162.66-9.38%12910-01DELL271217C00530000
520 C164.41-8.91%17010-01DELL271217C00520000
510 C178.50-11.76%21209-29DELL271217C00510000
500 C187.60-6.38%29009-28DELL271217C00500000
490 C186.42-7.99%23709-29DELL271217C00490000
480 C208.00+73.97%23409-23DELL271217C00480000
470 C205.14+1.18%110009-23DELL271217C00470000
460 C199.23+27.96%910809-29DELL271217C00460000
450 C193.12-6.80%17910-01DELL271217C00450000
440 C219.40-0.45%81109-23DELL271217C00440000
430 C225.70-6.35%11909-22DELL271217C00430000
420 C243.51+17.73%150509-11DELL271217C00420000
410 C231.17-2.01%129009-29DELL271217C00410000
400 C231.75-0.11%123609-30DELL271217C00400000
390 C185.40+32.48%19608-26DELL271217C00390000
380 C241.85-8.25%14209-28DELL271217C00380000
370 C285.51+11.72%15109-17DELL271217C00370000
360 C234.48+43.88%63608-14DELL271217C00360000
350 C284.00+17.19%21009-16DELL271217C00350000
340 C302.00+34.14%1709-18DELL271217C00340000
330 C289.85+15.96%23909-23DELL271217C00330000
320 C296.80+5.17%427809-23DELL271217C00320000
310 C277.50+4.03%11009-08DELL271217C00310000
300 C312.55-2.61%44709-22DELL271217C00300000
290 C190.25+0.36%1307-28DELL271217C00290000
280 C321.00+2.23%1011409-23DELL271217C00280000
270 C353.00+84.03%15609-18DELL271217C00270000
260 C328.86+0.24%211709-23DELL271217C00260000
250 C326.52+9.66%109609-28DELL271217C00250000
240 C380.00+6.82%164109-17DELL271217C00240000
230 C360.25+19.65%111009-22DELL271217C00230000
220 C321.20+36.08%26409-10DELL271217C00220000
210 C348.57+24.27%13509-09DELL271217C00210000
200 C293.50+2.10%114209-02DELL271217C00200000
195 C297.50+24.07%12109-02DELL271217C00195000
190 C354.58+19.57%12409-04DELL271217C00190000
185 C292.00-5.86%18908-11DELL271217C00185000
180 C415.88+58.22%13109-21DELL271217C00180000
175 C376.03+18.06%37109-24DELL271217C00175000
170 C380.05+32.38%112909-09DELL271217C00170000
165 C339.34+16.88%117309-02DELL271217C00165000
160 C363.00+10.17%18509-03DELL271217C00160000
155 C259.89-19.13%110107-17DELL271217C00155000
150 C397.00-8.21%227010-01DELL271217C00150000
145 C445.00+17.69%253009-21DELL271217C00145000
140 C411.77+7.54%125809-30DELL271217C00140000
135 C312.07-7.36%13408-20DELL271217C00135000
130 C446.69-1.24%121209-25DELL271217C00130000
125 C311.00+11.76%115608-03DELL271217C00125000
120 C285.58-20.38%114506-26DELL271217C00120000
115 C308.50+63.23%242906-15DELL271217C00115000
110 C302.00-8.48%18707-16DELL271217C00110000
105 C490.44+17.97%1078809-17DELL271217C00105000
100 C481.17+9.24%11,15509-21DELL271217C00100000
95 C217.07+38.70%345205-26DELL271217C00095000
90 C151.53-1.32%17405-12DELL271217C00090000
85 C327.68-12.20%111607-21DELL271217C00085000
80 C497.00+15.85%18809-16DELL271217C00080000
75 C120.00+8.64%45204-13DELL271217C00075000
70 C358.36-0.46%13709-01DELL271217C00070000
65 C237.45+3.46%104305-26DELL271217C00065000
60 C367.96-3.05%94309-01DELL271217C00060000
55 C359.95+93.21%31305-29DELL271217C00055000
50 C467.00+203.25%51809-10DELL271217C00050000
45 C172.75+72.75%1704-24DELL271217C00045000
40 C266.58+103.75%2305-26DELL271217C00040000
35 C363.30-0.41%11906-25DELL271217C00035000
Puts
StrikePriceChangeVolOILastContract Name
890 P00%0DELL271217P00890000
880 P00%0DELL271217P00880000
870 P00%0DELL271217P00870000
860 P00%0DELL271217P00860000
850 P00%0DELL271217P00850000
840 P353.330%2109-30DELL271217P00840000
830 P00%0DELL271217P00830000
820 P00%0DELL271217P00820000
810 P00%0DELL271217P00810000
800 P00%0DELL271217P00800000
790 P00%0DELL271217P00790000
780 P00%0DELL271217P00780000
770 P00%0DELL271217P00770000
760 P312.430%2009-04DELL271217P00760000
750 P00%0DELL271217P00750000
740 P00%0DELL271217P00740000
730 P00%0DELL271217P00730000
720 P00%0DELL271217P00720000
710 P317.000%2209-01DELL271217P00710000
700 P246.45+1.37%120509-29DELL271217P00700000
690 P249.85-17.92%43009-09DELL271217P00690000
680 P00%0DELL271217P00680000
670 P320.350%6606-16DELL271217P00670000
660 P238.30+5.14%81509-10DELL271217P00660000
650 P209.88+4.05%22109-30DELL271217P00650000
640 P214.00-21.77%1309-09DELL271217P00640000
630 P217.00-14.40%11309-10DELL271217P00630000
620 P212.00-12.78%121309-03DELL271217P00620000
610 P184.00-8.46%202809-23DELL271217P00610000
600 P175.70+2.15%483409-23DELL271217P00600000
590 P171.40-10.50%21609-23DELL271217P00590000
580 P164.85+4.93%210609-23DELL271217P00580000
570 P163.30+3.75%2709-24DELL271217P00570000
560 P152.70-9.24%24109-23DELL271217P00560000
550 P145.19-0.55%12409-30DELL271217P00550000
540 P139.33+0.42%12109-30DELL271217P00540000
530 P132.20+1.58%91909-29DELL271217P00530000
520 P127.50-2.86%12810-01DELL271217P00520000
510 P121.15-1.10%21609-29DELL271217P00510000
500 P110.60-4.96%229809-25DELL271217P00500000
490 P105.15-16.05%11909-18DELL271217P00490000
480 P104.80-2.42%14109-29DELL271217P00480000
470 P101.50+2.53%216309-30DELL271217P00470000
460 P96.50+4.16%723709-23DELL271217P00460000
450 P92.50+2.56%23210-01DELL271217P00450000
440 P85.22+2.43%2809-29DELL271217P00440000
430 P80.50-0.43%14109-28DELL271217P00430000
420 P76.40-3.96%21,52109-28DELL271217P00420000
410 P71.54-0.98%35909-28DELL271217P00410000
400 P65.40-3.30%19109-30DELL271217P00400000
390 P62.73-0.63%25409-29DELL271217P00390000
380 P58.36+4.12%12709-29DELL271217P00380000
370 P53.93-2.79%17809-30DELL271217P00370000
360 P49.95+5.05%13309-29DELL271217P00360000
350 P48.01+6.57%17010-01DELL271217P00350000
340 P43.12+0.75%25109-30DELL271217P00340000
330 P50.84-11.20%15009-02DELL271217P00330000
320 P35.25-2.97%122610-01DELL271217P00320000
310 P33.60-25.66%25509-21DELL271217P00310000
300 P30.50-0.33%110709-29DELL271217P00300000
290 P28.18+0.82%31209-28DELL271217P00290000
280 P24.74-28.89%21609-17DELL271217P00280000
270 P22.24-10.14%11709-18DELL271217P00270000
260 P23.86-21.36%41009-14DELL271217P00260000
250 P18.20+7.82%113910-01DELL271217P00250000
240 P17.60+2.03%272509-15DELL271217P00240000
230 P13.13-6.28%11609-25DELL271217P00230000
220 P11.82-12.77%23209-25DELL271217P00220000
210 P12.05-7.31%267209-15DELL271217P00210000
200 P8.90-14.42%319809-25DELL271217P00200000
195 P9.60-33.33%186709-15DELL271217P00195000
190 P20.41-21.62%14508-12DELL271217P00190000
185 P17.93-18.31%13308-20DELL271217P00185000
180 P31.68-7.50%1505-14DELL271217P00180000
175 P6.00+6.76%51609-18DELL271217P00175000
170 P6.98-61.22%11809-14DELL271217P00170000
165 P6.21-7.31%46809-04DELL271217P00165000
160 P5.500.00%243209-11DELL271217P00160000
155 P4.26-5.33%23609-25DELL271217P00155000
150 P4.00-1.96%544609-21DELL271217P00150000
145 P3.60-29.41%21909-17DELL271217P00145000
140 P3.53-4.59%321109-17DELL271217P00140000
135 P2.17-80.38%25009-11DELL271217P00135000
130 P2.29-10.55%352909-30DELL271217P00130000
125 P2.82-53.00%260609-11DELL271217P00125000
120 P1.95-19.75%273509-29DELL271217P00120000
115 P2.00-63.96%131809-17DELL271217P00115000
110 P1.87-15.38%128109-16DELL271217P00110000
105 P1.20-5.51%143809-30DELL271217P00105000
100 P1.05-9.48%312,69309-29DELL271217P00100000
95 P0.97+7.78%71,04909-29DELL271217P00095000
90 P0.81-13.83%103,12009-29DELL271217P00090000
85 P0.76-47.59%221609-30DELL271217P00085000
80 P0.79+9.72%185109-04DELL271217P00080000
75 P0.80-73.24%11,21409-25DELL271217P00075000
70 P1.68-6.15%254308-14DELL271217P00070000
65 P0.430.00%138609-25DELL271217P00065000
60 P0.33+17.86%931809-24DELL271217P00060000
55 P0.31+24.00%112309-25DELL271217P00055000
50 P0.23-11.54%133209-23DELL271217P00050000
45 P0.44+120.00%15409-17DELL271217P00045000
40 P0.79-36.29%18604-24DELL271217P00040000
35 P0.13-27.78%109809-15DELL271217P00035000


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