Dark

DELL
Dell Technologies Inc.
stock NYSE

At Close

Oct 2, 2026 3:59:59 PM EDT

562.40USD+3.814%(+20.66)5,349,379

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 4:43:30 PM EDT

562.20USD-0.036%(-0.20)521,439

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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
16,796	4,326	933	29,605

DELL Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

DELL Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

DELL Jan 21, 2028 Exp. - Max Pain @ $280.00

Puts

Calls

DELL Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
890 C	85.30	-3.20%	9	225	10-01	DELL280121C00890000
880 C	87.85	-5.89%	3	21	10-01	DELL280121C00880000
870 C	92.86	0%	121	63	09-29	DELL280121C00870000
860 C	0	0%	0			DELL280121C00860000
850 C	114.36	-5.92%	1	9	09-21	DELL280121C00850000
840 C	110.25	-8.13%	11	11	09-22	DELL280121C00840000
830 C	101.80	-6.65%	4	6	09-28	DELL280121C00830000
820 C	123.80	0%	8	4	09-16	DELL280121C00820000
810 C	114.35	-9.05%	12	62	09-22	DELL280121C00810000
800 C	105.35	-2.57%	1	99	10-01	DELL280121C00800000
790 C	107.95	-14.02%	24	60	09-29	DELL280121C00790000
780 C	131.00	+9.17%	1	3	09-18	DELL280121C00780000
770 C	110.05	-11.50%	4	144	09-29	DELL280121C00770000
760 C	138.90	+12.15%	4	52	09-16	DELL280121C00760000
750 C	117.85	-6.87%	1	94	09-24	DELL280121C00750000
740 C	126.35	-11.74%	5	81	09-22	DELL280121C00740000
730 C	127.65	-1.77%	2	13	09-23	DELL280121C00730000
720 C	131.10	-0.91%	3	72	09-23	DELL280121C00720000
710 C	146.50	+18.67%	2	71	09-17	DELL280121C00710000
700 C	124.64	-3.61%	7	836	09-29	DELL280121C00700000
690 C	117.48	-8.63%	1	97	10-01	DELL280121C00690000
680 C	129.26	-5.65%	3	393	10-01	DELL280121C00680000
670 C	133.78	-11.29%	3	117	09-30	DELL280121C00670000
660 C	145.75	-2.90%	7	35	09-23	DELL280121C00660000
650 C	127.58	-13.62%	21	347	10-01	DELL280121C00650000
640 C	143.53	-0.46%	50	113	09-29	DELL280121C00640000
630 C	146.77	+0.87%	1	21	09-29	DELL280121C00630000
620 C	144.30	-2.50%	11	44	10-01	DELL280121C00620000
610 C	180.75	+2.93%	27	55	09-21	DELL280121C00610000
600 C	156.00	+2.25%	11	1,064	10-01	DELL280121C00600000
590 C	156.70	-3.06%	3	49	09-30	DELL280121C00590000
580 C	193.08	+2.16%	2	23	09-21	DELL280121C00580000
570 C	150.70	-13.89%	8	42	10-01	DELL280121C00570000
560 C	151.75	-8.03%	4	169	10-01	DELL280121C00560000
550 C	172.80	+1.36%	3	167	10-01	DELL280121C00550000
540 C	197.50	+6.20%	3	177	09-25	DELL280121C00540000
530 C	178.50	+0.85%	1	43	09-30	DELL280121C00530000
520 C	216.80	+3.12%	3	63	09-18	DELL280121C00520000
510 C	200.85	+3.05%	2	80	09-23	DELL280121C00510000
500 C	177.65	-8.01%	2	776	10-01	DELL280121C00500000
490 C	193.05	-7.76%	18	86	09-29	DELL280121C00490000
480 C	198.50	-3.95%	3	59	09-29	DELL280121C00480000
470 C	218.95	+17.20%	5	71	09-25	DELL280121C00470000
460 C	206.26	-10.32%	2	281	09-28	DELL280121C00460000
450 C	207.32	-0.38%	5	208	10-01	DELL280121C00450000
440 C	231.36	+22.35%	3	97	09-23	DELL280121C00440000
430 C	232.50	+36.76%	102	86	09-22	DELL280121C00430000
420 C	262.00	+50.47%	3	76	09-18	DELL280121C00420000
410 C	226.32	+45.12%	5	40	10-01	DELL280121C00410000
400 C	235.75	+1.18%	2	81	09-30	DELL280121C00400000
390 C	249.50	+2.67%	1	1,191	09-25	DELL280121C00390000
380 C	253.75	-7.56%	1	21	09-25	DELL280121C00380000
370 C	262.35	-9.06%	1	1,013	09-23	DELL280121C00370000
360 C	259.50	-10.58%	1	32	09-28	DELL280121C00360000
350 C	251.75	-2.60%	3	348	10-01	DELL280121C00350000
340 C	291.96	+0.60%	4	13	09-16	DELL280121C00340000
330 C	296.00	+7.15%	1	21	09-11	DELL280121C00330000
320 C	267.10	-11.99%	1	295	10-01	DELL280121C00320000
310 C	314.80	+21.08%	1	93	09-17	DELL280121C00310000
300 C	289.70	-1.68%	1	1,286	09-29	DELL280121C00300000
290 C	349.25	+8.34%	10	104	09-17	DELL280121C00290000
280 C	344.49	+0.39%	14	716	09-18	DELL280121C00280000
270 C	302.49	+0.37%	10	57	09-08	DELL280121C00270000
260 C	321.15	-1.88%	16	94	09-30	DELL280121C00260000
250 C	369.55	+5.59%	1	189	09-18	DELL280121C00250000
240 C	308.00	+7.13%	1	1,991	09-03	DELL280121C00240000
230 C	356.68	-2.88%	3	164	09-22	DELL280121C00230000
220 C	352.85	-10.65%	4	69	09-23	DELL280121C00220000
210 C	253.36	+20.65%	2	54	09-01	DELL280121C00210000
200 C	365.10	+1.08%	4	2,662	09-30	DELL280121C00200000
195 C	369.00	+68.22%	2	60	09-30	DELL280121C00195000
190 C	373.25	+30.58%	2	72	09-30	DELL280121C00190000
185 C	320.12	-7.22%	1	45	09-02	DELL280121C00185000
180 C	360.00	+17.36%	2	162	09-08	DELL280121C00180000
175 C	378.02	-5.50%	3	115	09-24	DELL280121C00175000
170 C	413.78	+12.04%	2	263	09-16	DELL280121C00170000
165 C	373.34	+38.07%	26	145	09-04	DELL280121C00165000
160 C	317.15	-2.71%	1	193	08-31	DELL280121C00160000
155 C	370.15	+20.75%	3	138	09-03	DELL280121C00155000
150 C	416.75	-1.31%	2	207	09-22	DELL280121C00150000
145 C	404.70	-5.64%	22	275	09-24	DELL280121C00145000
140 C	338.15	+8.53%	2	269	08-31	DELL280121C00140000
135 C	440.00	+0.23%	3	498	09-25	DELL280121C00135000
130 C	346.00	-1.56%	1	221	08-31	DELL280121C00130000
125 C	441.61	+20.71%	3	75	09-22	DELL280121C00125000
120 C	305.46	+4.41%	16	280	07-06	DELL280121C00120000
115 C	461.02	+39.21%	1	40	09-21	DELL280121C00115000
110 C	317.95	+5.82%	1	62	06-22	DELL280121C00110000
105 C	491.07	+36.45%	5	22	09-17	DELL280121C00105000
100 C	330.62	-10.32%	3	138	09-01	DELL280121C00100000
95 C	381.60	+4.02%	1	36	08-04	DELL280121C00095000
90 C	482.78	+39.23%	2	292	09-16	DELL280121C00090000
85 C	482.00	+46.39%	1	22	09-11	DELL280121C00085000
80 C	378.04	+120.87%	22	59	06-01	DELL280121C00080000
75 C	383.00	+6.83%	1	64	08-07	DELL280121C00075000
70 C	302.47	-17.67%	1	16	07-29	DELL280121C00070000
65 C	256.48	+63.36%	10	33	05-28	DELL280121C00065000
60 C	348.01	+46.03%	1	21	07-30	DELL280121C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
890 P	399.48	-1.13%	2	21	09-29	DELL280121P00890000
880 P	0	0%	0			DELL280121P00880000
870 P	0	0%	0			DELL280121P00870000
860 P	0	0%	0			DELL280121P00860000
850 P	0	0%	0			DELL280121P00850000
840 P	0	0%	0			DELL280121P00840000
830 P	0	0%	0			DELL280121P00830000
820 P	344.45	0%	1	1	09-16	DELL280121P00820000
810 P	331.40	0%	1	1	09-16	DELL280121P00810000
800 P	325.99	+3.68%	2	2	09-28	DELL280121P00800000
790 P	0	0%	0			DELL280121P00790000
780 P	310.60	0%	1	1	09-11	DELL280121P00780000
770 P	333.48	-7.58%	2	11	09-02	DELL280121P00770000
760 P	0	0%	0			DELL280121P00760000
750 P	0	0%	0			DELL280121P00750000
740 P	0	0%	0			DELL280121P00740000
730 P	269.70	0%	1	1	09-16	DELL280121P00730000
720 P	0	0%	0			DELL280121P00720000
710 P	0	0%	0			DELL280121P00710000
700 P	250.71	+4.08%	2	186	09-28	DELL280121P00700000
690 P	244.11	-9.84%	4	3	09-29	DELL280121P00690000
680 P	252.90	-25.60%	7	154	09-08	DELL280121P00680000
670 P	281.20	-1.11%	4	37	08-26	DELL280121P00670000
660 P	221.18	-4.68%	3	28	09-22	DELL280121P00660000
650 P	211.46	-2.37%	50	179	09-16	DELL280121P00650000
640 P	284.90	0%	8	8	08-11	DELL280121P00640000
630 P	201.85	-4.25%	4	60	09-23	DELL280121P00630000
620 P	195.38	+0.22%	24	28	09-29	DELL280121P00620000
610 P	176.66	0%	2	2	09-18	DELL280121P00610000
600 P	181.25	-0.42%	12	63	09-28	DELL280121P00600000
590 P	175.50	+0.17%	8	84	09-28	DELL280121P00590000
580 P	169.90	-8.09%	26	31	09-23	DELL280121P00580000
570 P	158.70	-1.09%	1	32	10-01	DELL280121P00570000
560 P	158.68	+1.10%	1	105	09-24	DELL280121P00560000
550 P	152.40	+5.47%	17	744	10-01	DELL280121P00550000
540 P	145.00	+1.02%	1	62	10-01	DELL280121P00540000
530 P	133.53	-4.76%	1	55	09-25	DELL280121P00530000
520 P	136.26	+4.78%	46	97	10-01	DELL280121P00520000
510 P	125.55	+2.67%	2	559	09-30	DELL280121P00510000
500 P	119.10	-1.53%	11	577	09-30	DELL280121P00500000
490 P	116.02	+0.27%	2	197	09-29	DELL280121P00490000
480 P	108.50	+3.13%	2	75	09-29	DELL280121P00480000
470 P	103.20	-3.28%	1	125	09-29	DELL280121P00470000
460 P	96.00	-14.29%	2	217	09-21	DELL280121P00460000
450 P	98.45	+2.77%	1	150	09-24	DELL280121P00450000
440 P	89.03	-0.46%	17	1,091	09-29	DELL280121P00440000
430 P	79.31	-8.05%	1	57	09-25	DELL280121P00430000
420 P	82.75	+2.48%	1	85	10-01	DELL280121P00420000
410 P	75.71	+5.70%	10	27	09-23	DELL280121P00410000
400 P	68.90	-0.14%	2	676	10-01	DELL280121P00400000
390 P	67.60	+4.16%	1	45	09-23	DELL280121P00390000
380 P	63.92	-8.95%	2	49	09-15	DELL280121P00380000
370 P	57.11	-2.41%	4	181	09-29	DELL280121P00370000
360 P	54.13	+3.90%	1	51	09-24	DELL280121P00360000
350 P	50.07	+0.95%	203	914	10-01	DELL280121P00350000
340 P	44.95	-9.14%	4	180	09-18	DELL280121P00340000
330 P	40.40	-2.18%	6	21	09-25	DELL280121P00330000
320 P	38.00	-6.63%	40	79	09-17	DELL280121P00320000
310 P	36.60	+7.65%	15	91	10-01	DELL280121P00310000
300 P	34.50	+4.61%	5	214	09-22	DELL280121P00300000
290 P	29.20	+1.57%	1	279	10-01	DELL280121P00290000
280 P	27.60	+0.18%	4	1,333	10-01	DELL280121P00280000
270 P	23.40	-3.51%	2	197	09-25	DELL280121P00270000
260 P	22.63	+2.40%	1	56	09-24	DELL280121P00260000
250 P	20.05	+3.62%	6	560	10-01	DELL280121P00250000
240 P	17.75	+1.95%	1	59	09-22	DELL280121P00240000
230 P	15.25	-38.01%	4	32	09-17	DELL280121P00230000
220 P	14.75	-10.06%	1	1,558	09-22	DELL280121P00220000
210 P	12.44	-48.38%	1	665	09-16	DELL280121P00210000
200 P	10.24	-2.48%	1	2,849	09-29	DELL280121P00200000
195 P	10.10	-25.30%	15	532	09-16	DELL280121P00195000
190 P	12.09	-19.67%	4	148	09-02	DELL280121P00190000
185 P	7.50	-21.71%	2	29	10-01	DELL280121P00185000
180 P	8.60	-8.90%	1	18	09-16	DELL280121P00180000
175 P	10.00	-33.33%	6	178	09-02	DELL280121P00175000
170 P	8.89	-44.26%	10	146	09-02	DELL280121P00170000
165 P	5.23	-62.29%	2	7	09-21	DELL280121P00165000
160 P	5.00	-1.96%	1	336	09-30	DELL280121P00160000
155 P	5.00	-7.41%	1	44	09-22	DELL280121P00155000
150 P	4.35	-3.33%	2	342	10-01	DELL280121P00150000
145 P	3.75	-3.85%	4	1,342	10-01	DELL280121P00145000
140 P	3.80	0.00%	1	581	09-18	DELL280121P00140000
135 P	4.36	-1.58%	1	215	09-03	DELL280121P00135000
130 P	3.00	0.00%	1	383	09-21	DELL280121P00130000
125 P	2.52	-26.96%	10	402	09-29	DELL280121P00125000
120 P	2.05	-7.66%	10	636	10-01	DELL280121P00120000
115 P	2.55	+17.51%	2	602	09-16	DELL280121P00115000
110 P	1.47	-16.00%	1	1,915	10-01	DELL280121P00110000
105 P	2.30	+16.16%	6	1,246	09-22	DELL280121P00105000
100 P	1.25	-13.79%	1	1,002	09-30	DELL280121P00100000
95 P	1.07	+7.00%	26	615	10-01	DELL280121P00095000
90 P	0.89	+1.14%	26	1,269	10-01	DELL280121P00090000
85 P	0.63	-13.70%	9	442	10-01	DELL280121P00085000
80 P	0.46	-17.86%	9	780	10-01	DELL280121P00080000
75 P	1.42	-60.11%	2	101	08-26	DELL280121P00075000
70 P	2.67	+709.09%	6	705	09-24	DELL280121P00070000
65 P	0.57	-57.78%	1	386	09-16	DELL280121P00065000
60 P	0.40	+5.26%	1	891	09-28	DELL280121P00060000

.dark-mode .r9b6jT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r9b6jT{ color: #333333; background-color: white; border: 2px solid #333333; }DELLDell Technologies Inc.stock NYSE

DELL Jan 21, 2028 Exp. - Open Interest by Strike

DELL Jan 21, 2028 Exp. - Max Pain @ $280.00

DELL
Dell Technologies Inc.
stock NYSE