Dell Technologies Options

View Dell Technologies (DELL) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.62

P/C Ratio (OI)

1.44

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

260.0890.0

260.0

890.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price307.15Sep 23, 2026

Change

-0%

Bid243

Ask247.35

volume0

Intrest0

Strike

260

Last Price0.06Oct 16, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest381

Last Price294.65Sep 23, 2026

Change

-0%

Bid233.05

Ask237.35

volume0

Intrest0

Strike

270

Last Price0.01Oct 27, 2026

Change

-0%

Bid-

Ask0.02

volume13

Intrest120

Last Price194.41Oct 26, 2026

Change

-0%

Bid223.05

Ask227.35

volume0

Intrest2

Strike

280

Last Price0.01Oct 27, 2026

Change

-0%

Bid-

Ask0.02

volume113

Intrest163

Last Price184.41Oct 26, 2026

Change

-0%

Bid213.05

Ask217.35

volume0

Intrest2

Strike

290

Last Price0.01Oct 27, 2026

Change

-0%

Bid-

Ask0.01

volume3

Intrest202

Last Price165Oct 26, 2026

Change

-0%

Bid203.05

Ask207.2

volume0

Intrest2

Strike

300

Last Price0.01Oct 26, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1604

Last Price162.17Oct 26, 2026

Change

-0%

Bid193.05

Ask197.25

volume0

Intrest1

Strike

310

Last Price0.09Oct 27, 2026

Change

0.08800%

Bid-

Ask0.53

volume4

Intrest33

Last Price169.54Oct 27, 2026

Change

22.1415.02%

Bid183.05

Ask187.4

volume1

Intrest2

Strike

320

Last Price0.19Oct 27, 2026

Change

0.15375%

Bid-

Ask0.54

volume3

Intrest90

Last Price177.74Oct 27, 2026

Change

35.3424.82%

Bid178.05

Ask182.4

volume5

Intrest2

Strike

325

Last Price0.05Oct 26, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest312

Last Price172.5Oct 27, 2026

Change

77.230.92%

Bid173.05

Ask177.4

volume5

Intrest2

Strike

330

Last Price0.01Oct 27, 2026

Change

0.0266.67%

Bid-

Ask0.02

volume107

Intrest30

Last Price136.77Oct 26, 2026

Change

-0%

Bid168.05

Ask172.4

volume0

Intrest2

Strike

335

Last Price0.03Oct 27, 2026

Change

0.0240%

Bid-

Ask0.04

volume1

Intrest165

Last Price135.15Oct 27, 2026

Change

7034.12%

Bid163.05

Ask167.2

volume1

Intrest19

Strike

340

Last Price0.16Oct 27, 2026

Change

-0%

Bid-

Ask0.13

volume2

Intrest74

Last Price-

Change

Bid158.05

Ask162.4

volume0

Intrest0

Strike

345

Last Price0.26Oct 27, 2026

Change

0.22550%

Bid-

Ask0.63

volume6

Intrest70

Last Price99Oct 22, 2026

Change

-0%

Bid153.1

Ask157.4

volume0

Intrest2

Strike

350

Last Price0.02Oct 27, 2026

Change

0.0250%

Bid-

Ask0.03

volume108

Intrest718

Last Price-

Change

Bid150.6

Ask154.9

volume0

Intrest0

Strike

352.5

Last Price0.1Oct 27, 2026

Change

0.1356.52%

Bid-

Ask0.09

volume2

Intrest1

Last Price131.73Oct 21, 2026

Change

-0%

Bid148.1

Ask152.4

volume0

Intrest5

Strike

355

Last Price0.02Oct 27, 2026

Change

0.5396.36%

Bid-

Ask0.02

volume10

Intrest63

Last Price129.25Oct 21, 2026

Change

-0%

Bid145.6

Ask149.9

volume0

Intrest1

Strike

357.5

Last Price-

Change

Bid-

Ask0.09

volume0

Intrest0

Last Price125.1Oct 21, 2026

Change

-0%

Bid143.1

Ask147.4

volume0

Intrest15

Strike

360

Last Price0.03Oct 27, 2026

Change

0.3792.5%

Bid-

Ask0.03

volume15

Intrest196

Last Price-

Change

Bid140.6

Ask144.9

volume0

Intrest0

Strike

362.5

Last Price0.09Oct 26, 2026

Change

-0%

Bid-

Ask2.17

volume0

Intrest4

Last Price89.95Oct 19, 2026

Change

-0%

Bid138.1

Ask142.25

volume0

Intrest12

Strike

365

Last Price0.15Oct 26, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest116

Last Price-

Change

Bid135.6

Ask139.75

volume0

Intrest0

Strike

367.5

Last Price0.43Oct 23, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest10

Last Price90Oct 23, 2026

Change

-0%

Bid133.1

Ask137.4

volume0

Intrest2

Strike

370

Last Price0.04Oct 27, 2026

Change

0.0233.33%

Bid0.01

Ask0.02

volume37

Intrest535

Last Price-

Change

Bid130.6

Ask134.75

volume0

Intrest0

Strike

372.5

Last Price0.02Oct 27, 2026

Change

0.6997.18%

Bid-

Ask1.14

volume8

Intrest47

Last Price85.25Oct 16, 2026

Change

-0%

Bid128

Ask132.4

volume0

Intrest40

Strike

375

Last Price0.03Oct 27, 2026

Change

0.0975%

Bid0.01

Ask0.03

volume56

Intrest565

Last Price-

Change

Bid125.6

Ask129.8

volume0

Intrest0

Strike

377.5

Last Price0.03Oct 27, 2026

Change

0.1684.21%

Bid-

Ask2.72

volume20

Intrest82

Last Price83.9Oct 23, 2026

Change

-0%

Bid123.1

Ask127.45

volume0

Intrest12

Strike

380

Last Price0.02Oct 27, 2026

Change

0.1487.5%

Bid0.01

Ask0.04

volume52

Intrest321

Last Price-

Change

Bid120.6

Ask124.95

volume0

Intrest0

Strike

382.5

Last Price0.19Oct 26, 2026

Change

-0%

Bid-

Ask2.92

volume0

Intrest57

Last Price81.85Oct 20, 2026

Change

-0%

Bid118

Ask122.45

volume0

Intrest18

Strike

385

Last Price0.02Oct 27, 2026

Change

0.2191.3%

Bid-

Ask0.06

volume58

Intrest222

Last Price76.5Oct 19, 2026

Change

-0%

Bid115.6

Ask119.95

volume0

Intrest1

Strike

387.5

Last Price0.11Oct 27, 2026

Change

0.1456%

Bid0.01

Ask0.05

volume9

Intrest151

Last Price99.9Oct 27, 2026

Change

35.3754.81%

Bid113.1

Ask117.45

volume3

Intrest17

Strike

390

Last Price0.07Oct 27, 2026

Change

0.1770.83%

Bid-

Ask0.07

volume27

Intrest369

Last Price78.33Oct 26, 2026

Change

-0%

Bid110.65

Ask114.95

volume0

Intrest3

Strike

392.5

Last Price0.11Oct 27, 2026

Change

0.1963.33%

Bid-

Ask0.17

volume13

Intrest49

Last Price197.4Sep 21, 2026

Change

-0%

Bid108.15

Ask112.45

volume0

Intrest1

Strike

395

Last Price0.04Oct 27, 2026

Change

0.3890.48%

Bid0.01

Ask0.09

volume75

Intrest453

Last Price73.41Oct 26, 2026

Change

-0%

Bid105.65

Ask109.95

volume0

Intrest4

Strike

397.5

Last Price0.07Oct 27, 2026

Change

0.4386%

Bid-

Ask0.06

volume12

Intrest76

Last Price106.8Oct 27, 2026

Change

38.857.06%

Bid103

Ask107.5

volume6

Intrest33

Strike

400

Last Price0.05Oct 27, 2026

Change

0.4790.38%

Bid0.03

Ask0.07

volume769

Intrest1518

Last Price-

Change

Bid100.65

Ask104.95

volume0

Intrest0

Strike

402.5

Last Price0.15Oct 27, 2026

Change

0.3469.39%

Bid-

Ask0.29

volume4

Intrest87

Last Price56.27Oct 26, 2026

Change

-0%

Bid98.05

Ask102.5

volume0

Intrest30

Strike

405

Last Price0.07Oct 27, 2026

Change

0.6390%

Bid0.05

Ask0.09

volume191

Intrest249

Last Price53.97Oct 26, 2026

Change

-0%

Bid95.65

Ask100

volume0

Intrest1

Strike

407.5

Last Price0.1Oct 27, 2026

Change

0.5885.29%

Bid-

Ask0.17

volume39

Intrest61

Last Price96.47Oct 27, 2026

Change

31.9249.45%

Bid93.05

Ask97.5

volume10

Intrest61

Strike

410

Last Price0.08Oct 27, 2026

Change

0.8991.75%

Bid0.03

Ask0.16

volume165

Intrest729

Last Price75.3Oct 27, 2026

Change

16.2527.52%

Bid90.7

Ask94.85

volume16

Intrest9

Strike

412.5

Last Price0.17Oct 27, 2026

Change

0.8683.5%

Bid-

Ask0.23

volume20

Intrest123

Last Price72.5Oct 27, 2026

Change

25.3553.76%

Bid88.2

Ask92.4

volume5

Intrest13

Strike

415

Last Price0.15Oct 27, 2026

Change

1.1388.28%

Bid0.02

Ask0.17

volume61

Intrest336

Last Price44.97Oct 26, 2026

Change

-0%

Bid85.75

Ask90.05

volume0

Intrest3

Strike

417.5

Last Price0.11Oct 27, 2026

Change

1.5493.33%

Bid0.06

Ask0.25

volume39

Intrest32

Last Price81.31Oct 27, 2026

Change

38.5690.2%

Bid83.25

Ask87.8

volume6

Intrest63

Strike

420

Last Price0.17Oct 27, 2026

Change

1.6990.86%

Bid0.12

Ask0.16

volume289

Intrest566

Last Price34.31Oct 20, 2026

Change

-0%

Bid80.85

Ask85.1

volume0

Intrest2

Strike

422.5

Last Price0.19Oct 27, 2026

Change

1.5489.02%

Bid0.1

Ask0.25

volume171

Intrest102

Last Price37.35Oct 23, 2026

Change

-0%

Bid78.3

Ask82.5

volume0

Intrest13

Strike

425

Last Price0.2Oct 27, 2026

Change

2.1791.56%

Bid0.15

Ask0.24

volume445

Intrest1584

Last Price-

Change

Bid76

Ask80.15

volume0

Intrest0

Strike

427.5

Last Price0.36Oct 27, 2026

Change

2.2486.15%

Bid0.07

Ask0.33

volume63

Intrest341

Last Price77.07Oct 27, 2026

Change

33.9278.61%

Bid73.5

Ask77.9

volume150

Intrest33

Strike

430

Last Price0.29Oct 27, 2026

Change

2.8190.65%

Bid0.24

Ask0.35

volume200

Intrest501

Last Price69Oct 27, 2026

Change

38.15123.66%

Bid71

Ask75.25

volume4

Intrest6

Strike

432.5

Last Price0.41Oct 27, 2026

Change

3.0688.18%

Bid-

Ask0.92

volume98

Intrest323

Last Price71.08Oct 27, 2026

Change

40.42131.83%

Bid68.5

Ask72.85

volume10

Intrest25

Strike

435

Last Price0.5Oct 27, 2026

Change

3.487.18%

Bid0.34

Ask0.51

volume214

Intrest583

Last Price28.85Oct 26, 2026

Change

-0%

Bid66.05

Ask70.4

volume0

Intrest6

Strike

437.5

Last Price0.59Oct 27, 2026

Change

3.3184.87%

Bid0.33

Ask0.62

volume148

Intrest164

Last Price55.5Oct 27, 2026

Change

17.0644.38%

Bid63.65

Ask67.95

volume13

Intrest34

Strike

440

Last Price0.49Oct 27, 2026

Change

4.489.98%

Bid0.34

Ask0.66

volume246

Intrest950

Last Price65.14Oct 27, 2026

Change

38.59145.35%

Bid61.25

Ask65.55

volume1

Intrest19

Strike

442.5

Last Price0.73Oct 27, 2026

Change

4.9287.08%

Bid0.5

Ask0.95

volume49

Intrest148

Last Price59.45Oct 27, 2026

Change

25.0572.82%

Bid59

Ask63.35

volume5

Intrest68

Strike

445

Last Price0.71Oct 27, 2026

Change

4.8687.25%

Bid0.53

Ask0.88

volume373

Intrest290

Last Price40Oct 27, 2026

Change

7.523.08%

Bid56.5

Ask60.85

volume68

Intrest85

Strike

447.5

Last Price0.95Oct 27, 2026

Change

5.5585.38%

Bid0.83

Ask0.88

volume149

Intrest243

Last Price54.5Oct 27, 2026

Change

25.889.9%

Bid54

Ask58.4

volume32

Intrest196

Strike

450

Last Price1Oct 27, 2026

Change

5.8985.49%

Bid0.97

Ask1.01

volume837

Intrest1039

Last Price37.25Oct 27, 2026

Change

12.248.7%

Bid51.7

Ask56.25

volume1

Intrest123

Strike

452.5

Last Price1.33Oct 27, 2026

Change

6.1782.27%

Bid1.13

Ask1.19

volume123

Intrest118

Last Price50.59Oct 27, 2026

Change

28.49128.91%

Bid50.4

Ask52.35

volume63

Intrest385

Strike

455

Last Price1.34Oct 27, 2026

Change

7.0684.05%

Bid1.31

Ask1.37

volume540

Intrest356

Last Price49.45Oct 27, 2026

Change

25.52106.64%

Bid47.25

Ask51.35

volume6

Intrest81

Strike

457.5

Last Price1.79Oct 27, 2026

Change

6.9679.54%

Bid1.52

Ask1.58

volume178

Intrest153

Last Price45.75Oct 27, 2026

Change

24.85118.9%

Bid45.5

Ask49

volume192

Intrest358

Strike

460

Last Price1.96Oct 27, 2026

Change

9.2982.58%

Bid1.75

Ask1.81

volume1167

Intrest638

Last Price43.55Oct 27, 2026

Change

23.3115.06%

Bid44.4

Ask45

volume101

Intrest93

Strike

462.5

Last Price2.09Oct 27, 2026

Change

9.9182.58%

Bid2.04

Ask2.07

volume136

Intrest112

Last Price42.6Oct 27, 2026

Change

26.1158.18%

Bid42.2

Ask42.85

volume138

Intrest248

Strike

465

Last Price2.67Oct 27, 2026

Change

11.0280.5%

Bid2.3

Ask2.4

volume379

Intrest437

Last Price39.95Oct 27, 2026

Change

25.01167.4%

Bid40

Ask40.7

volume60

Intrest188

Strike

467.5

Last Price3.04Oct 27, 2026

Change

9.5175.78%

Bid2.65

Ask2.68

volume80

Intrest167

Last Price38.88Oct 27, 2026

Change

24.93178.71%

Bid38.05

Ask38.4

volume196

Intrest429

Strike

470

Last Price3.1Oct 27, 2026

Change

12.980.63%

Bid3

Ask3.1

volume735

Intrest698

Last Price35.6Oct 27, 2026

Change

21.62154.65%

Bid35.95

Ask36.3

volume30

Intrest178

Strike

472.5

Last Price3.75Oct 27, 2026

Change

10.974.4%

Bid3.4

Ask3.55

volume166

Intrest243

Last Price34.12Oct 27, 2026

Change

22.57195.41%

Bid33.85

Ask34.25

volume395

Intrest441

Strike

475

Last Price3.95Oct 27, 2026

Change

14.3578.42%

Bid3.85

Ask4

volume551

Intrest270

Last Price26.56Oct 27, 2026

Change

14.86127.01%

Bid31.95

Ask32.3

volume75

Intrest42

Strike

477.5

Last Price4.55Oct 27, 2026

Change

14.676.24%

Bid4.35

Ask4.55

volume81

Intrest38

Last Price29.2Oct 27, 2026

Change

19.66206.08%

Bid30

Ask30.3

volume953

Intrest1246

Strike

480

Last Price5.05Oct 27, 2026

Change

16.776.78%

Bid4.95

Ask5.1

volume761

Intrest644

Last Price30.06Oct 27, 2026

Change

19.8192.98%

Bid28.15

Ask28.4

volume162

Intrest59

Strike

482.5

Last Price5.8Oct 27, 2026

Change

16.3673.83%

Bid5.55

Ask5.75

volume240

Intrest97

Last Price26.45Oct 27, 2026

Change

18.54234.39%

Bid26.35

Ask26.65

volume539

Intrest223

Strike

485

Last Price6.35Oct 27, 2026

Change

15.671.07%

Bid6.2

Ask6.4

volume594

Intrest245

Last Price25Oct 27, 2026

Change

17.33225.95%

Bid24.55

Ask24.9

volume645

Intrest144

Strike

487.5

Last Price7.13Oct 27, 2026

Change

18.3271.98%

Bid6.95

Ask7.15

volume413

Intrest29

Last Price23Oct 27, 2026

Change

16.5253.85%

Bid22.9

Ask23.15

volume779

Intrest477

Strike

490

Last Price7.85Oct 27, 2026

Change

19.0970.86%

Bid7.8

Ask7.95

volume556

Intrest470

Last Price20.8Oct 27, 2026

Change

14.1210.45%

Bid21.25

Ask21.5

volume341

Intrest250

Strike

492.5

Last Price9.01Oct 27, 2026

Change

30.7477.33%

Bid8.6

Ask8.85

volume196

Intrest77

Last Price19.97Oct 27, 2026

Change

13.79223.14%

Bid19.7

Ask19.95

volume647

Intrest357

Strike

495

Last Price9.7Oct 27, 2026

Change

20.2567.61%

Bid9.55

Ask9.75

volume426

Intrest251

Last Price18.2Oct 27, 2026

Change

13.45283.16%

Bid18.2

Ask18.5

volume185

Intrest101

Strike

497.5

Last Price10.7Oct 27, 2026

Change

20.9166.15%

Bid10.55

Ask10.8

volume259

Intrest14

Last Price16.9Oct 27, 2026

Change

12.66298.58%

Bid16.8

Ask17

volume5186

Intrest3127

Strike

500

Last Price11.73Oct 27, 2026

Change

23.0266.24%

Bid11.65

Ask11.85

volume867

Intrest634

Last Price15.7Oct 27, 2026

Change

11.9313.16%

Bid15.45

Ask15.7

volume735

Intrest480

Strike

502.5

Last Price13Oct 27, 2026

Change

34.9272.87%

Bid12.75

Ask13.05

volume597

Intrest2

Last Price14.34Oct 27, 2026

Change

10.95323.01%

Bid14.2

Ask14.4

volume890

Intrest485

Strike

505

Last Price14.23Oct 27, 2026

Change

2260.72%

Bid14

Ask14.25

volume479

Intrest117

Last Price12.85Oct 27, 2026

Change

8.84220.45%

Bid12.95

Ask13.25

volume424

Intrest153

Strike

507.5

Last Price15.7Oct 27, 2026

Change

36.6169.99%

Bid15.25

Ask15.55

volume148

Intrest4

Last Price12.01Oct 27, 2026

Change

9.41361.92%

Bid11.85

Ask12.1

volume1121

Intrest693

Strike

510

Last Price18.2Oct 27, 2026

Change

28.260.78%

Bid16.65

Ask16.9

volume169

Intrest253

Last Price11.1Oct 27, 2026

Change

8.75372.34%

Bid10.8

Ask11.05

volume202

Intrest116

Strike

512.5

Last Price18.25Oct 27, 2026

Change

26.6459.35%

Bid18.1

Ask18.35

volume87

Intrest10

Last Price10.05Oct 27, 2026

Change

7.65318.75%

Bid9.8

Ask10.05

volume293

Intrest197

Strike

515

Last Price19.75Oct 27, 2026

Change

29.5559.94%

Bid19.55

Ask19.9

volume149

Intrest178

Last Price10.1Oct 27, 2026

Change

8.15417.95%

Bid8.85

Ask9.1

volume123

Intrest70

Strike

517.5

Last Price21.35Oct 27, 2026

Change

47.9969.21%

Bid21.2

Ask21.45

volume86

Intrest4

Last Price8.25Oct 27, 2026

Change

6.65415.63%

Bid8.05

Ask8.25

volume3833

Intrest3444

Strike

520

Last Price23Oct 27, 2026

Change

28.3355.19%

Bid22.85

Ask23.1

volume139

Intrest164

Last Price7.4Oct 27, 2026

Change

5.7335.29%

Bid7.25

Ask7.45

volume300

Intrest569

Strike

522.5

Last Price25.5Oct 27, 2026

Change

48.4965.54%

Bid24.5

Ask24.85

volume75

Intrest2

Last Price6.65Oct 27, 2026

Change

5.32400%

Bid6.55

Ask6.7

volume2130

Intrest770

Strike

525

Last Price26.75Oct 27, 2026

Change

29.852.7%

Bid26.25

Ask26.75

volume27

Intrest297

Last Price5.9Oct 27, 2026

Change

4.78426.79%

Bid5.85

Ask6.05

volume168

Intrest454

Strike

527.5

Last Price30.05Oct 27, 2026

Change

40.9557.68%

Bid28.05

Ask28.5

volume3

Intrest6

Last Price5.45Oct 27, 2026

Change

4.44439.6%

Bid5.25

Ask5.45

volume843

Intrest1318

Strike

530

Last Price31.32Oct 27, 2026

Change

25.3144.69%

Bid29.95

Ask30.45

volume77

Intrest200

Last Price4.8Oct 27, 2026

Change

3.97478.31%

Bid4.7

Ask4.85

volume158

Intrest518

Strike

532.5

Last Price33.9Oct 27, 2026

Change

Bid31.9

Ask32.3

volume13

Intrest0

Last Price4.32Oct 27, 2026

Change

3.77685.45%

Bid4.2

Ask4.35

volume206

Intrest463

Strike

535

Last Price35.72Oct 27, 2026

Change

27.8343.79%

Bid33.85

Ask34.3

volume8

Intrest78

Last Price4Oct 27, 2026

Change

3.01304.04%

Bid3.75

Ask3.85

volume300

Intrest54

Strike

537.5

Last Price34.9Oct 27, 2026

Change

32.6148.3%

Bid35.9

Ask36.35

volume14

Intrest21

Last Price3.45Oct 27, 2026

Change

2.84465.57%

Bid3.35

Ask3.4

volume2291

Intrest1786

Strike

540

Last Price39.4Oct 27, 2026

Change

43.7952.64%

Bid38

Ask38.45

volume68

Intrest61

Last Price3.15Oct 27, 2026

Change

2.52400%

Bid2.95

Ask3.05

volume328

Intrest12

Strike

542.5

Last Price41.6Oct 27, 2026

Change

40.0549.05%

Bid40.1

Ask40.55

volume5

Intrest3

Last Price2.6Oct 27, 2026

Change

2.2550%

Bid2.61

Ask2.72

volume223

Intrest266

Strike

545

Last Price70.22Oct 27, 2026

Change

25.4826.62%

Bid42.25

Ask42.8

volume2

Intrest32

Last Price2.4Oct 27, 2026

Change

1.88361.54%

Bid2.31

Ask2.4

volume309

Intrest9

Strike

547.5

Last Price60.15Oct 27, 2026

Change

6.0811.24%

Bid44.3

Ask45.05

volume4

Intrest3

Last Price2.06Oct 27, 2026

Change

1.72505.88%

Bid2.04

Ask2.11

volume1150

Intrest643

Strike

550

Last Price47Oct 27, 2026

Change

29.8738.86%

Bid46.5

Ask47.3

volume4

Intrest160

Last Price1.93Oct 27, 2026

Change

1.781186.67%

Bid1.8

Ask1.86

volume171

Intrest52

Strike

552.5

Last Price68Oct 27, 2026

Change

32.8532.57%

Bid48.65

Ask49.55

volume3

Intrest24

Last Price1.67Oct 27, 2026

Change

1.29339.47%

Bid1.58

Ask1.65

volume288

Intrest177

Strike

555

Last Price51.79Oct 27, 2026

Change

28.6235.59%

Bid49.35

Ask53.55

volume4

Intrest56

Last Price1.43Oct 27, 2026

Change

1.1333.33%

Bid1.39

Ask1.44

volume79

Intrest135

Strike

557.5

Last Price21.7Oct 13, 2026

Change

-0%

Bid51.55

Ask55.85

volume0

Intrest3

Last Price1.27Oct 27, 2026

Change

1.02408%

Bid1.22

Ask1.28

volume316

Intrest343

Strike

560

Last Price57.15Oct 27, 2026

Change

31.5635.58%

Bid53.9

Ask58.2

volume21

Intrest103

Last Price1.14Oct 27, 2026

Change

0.94470%

Bid1.06

Ask1.12

volume70

Intrest52

Strike

562.5

Last Price116.05Oct 20, 2026

Change

-0%

Bid56.25

Ask60.55

volume0

Intrest0

Last Price1Oct 27, 2026

Change

0.78354.55%

Bid0.92

Ask0.97

volume150

Intrest211

Strike

565

Last Price59.4Oct 27, 2026

Change

46.9244.13%

Bid58.8

Ask62.9

volume1

Intrest21

Last Price0.83Oct 27, 2026

Change

0.65361.11%

Bid0.8

Ask0.86

volume42

Intrest37

Strike

567.5

Last Price72.35Oct 14, 2026

Change

-0%

Bid61

Ask65.3

volume0

Intrest0

Last Price0.78Oct 27, 2026

Change

0.61358.82%

Bid0.53

Ask0.75

volume395

Intrest348

Strike

570

Last Price66.65Oct 27, 2026

Change

49.3542.54%

Bid63.55

Ask67.7

volume37

Intrest4

Last Price0.66Oct 27, 2026

Change

0.53407.69%

Bid0.16

Ask0.82

volume10

Intrest22

Strike

572.5

Last Price122.1Oct 22, 2026

Change

-0%

Bid65.75

Ask70.1

volume0

Intrest0

Last Price0.52Oct 27, 2026

Change

0.38271.43%

Bid0.29

Ask0.75

volume81

Intrest226

Strike

575

Last Price88.83Oct 27, 2026

Change

24.3621.52%

Bid68.2

Ask72.55

volume1

Intrest3

Last Price0.61Oct 27, 2026

Change

0.43238.89%

Bid0.08

Ask0.58

volume5

Intrest97

Strike

577.5

Last Price32.49Oct 13, 2026

Change

-0%

Bid70.85

Ask74.95

volume0

Intrest0

Last Price0.5Oct 27, 2026

Change

0.4400%

Bid0.33

Ask0.56

volume99

Intrest187

Strike

580

Last Price133.4Oct 22, 2026

Change

-0%

Bid73.05

Ask77.4

volume0

Intrest0

Last Price0.53Oct 27, 2026

Change

0.45562.5%

Bid0.2

Ask0.82

volume23

Intrest35

Strike

582.5

Last Price47.7Oct 13, 2026

Change

-0%

Bid75.55

Ask79.85

volume0

Intrest0

Last Price0.27Oct 27, 2026

Change

0.262600%

Bid0.17

Ask0.65

volume49

Intrest140

Strike

585

Last Price138.35Oct 22, 2026

Change

-0%

Bid77.95

Ask82.3

volume0

Intrest0

Last Price0.29Oct 27, 2026

Change

0.2243.14%

Bid0.1

Ask0.5

volume105

Intrest19

Strike

587.5

Last Price126.6Oct 16, 2026

Change

-0%

Bid80.45

Ask84.8

volume0

Intrest0

Last Price0.52Oct 27, 2026

Change

0.36225%

Bid-

Ask0.52

volume236

Intrest289

Strike

590

Last Price128.6Oct 23, 2026

Change

-0%

Bid83.1

Ask87.15

volume0

Intrest1

Last Price0.21Oct 27, 2026

Change

0.1846.15%

Bid-

Ask0.79

volume98

Intrest147

Strike

592.5

Last Price39.8Oct 12, 2026

Change

-0%

Bid85.4

Ask89.75

volume0

Intrest0

Last Price0.15Oct 27, 2026

Change

-0%

Bid0.01

Ask0.26

volume17

Intrest72

Strike

595

Last Price143.2Oct 22, 2026

Change

-0%

Bid88.05

Ask92.2

volume0

Intrest0

Last Price0.11Oct 27, 2026

Change

0.06120%

Bid0.05

Ask0.17

volume496

Intrest1192

Strike

600

Last Price153.4Oct 22, 2026

Change

-0%

Bid93.25

Ask97.2

volume0

Intrest0

Last Price0.12Oct 27, 2026

Change

0.08200%

Bid0.09

Ask0.14

volume100

Intrest353

Strike

605

Last Price46.44Oct 07, 2026

Change

-0%

Bid98.05

Ask102.15

volume0

Intrest0

Last Price0.1Oct 27, 2026

Change

0.09900%

Bid0.02

Ask0.78

volume22

Intrest67

Strike

610

Last Price106.8Oct 14, 2026

Change

-0%

Bid103

Ask107.15

volume0

Intrest0

Last Price0.08Oct 27, 2026

Change

0.06300%

Bid0.01

Ask0.13

volume88

Intrest569

Strike

615

Last Price54.93Oct 06, 2026

Change

-0%

Bid108.1

Ask112.15

volume0

Intrest0

Last Price0.07Oct 27, 2026

Change

0.1365%

Bid0.02

Ask0.09

volume52

Intrest177

Strike

620

Last Price70.65Sep 21, 2026

Change

-0%

Bid113.25

Ask117.15

volume0

Intrest0

Last Price0.03Oct 27, 2026

Change

0.0457.14%

Bid0.01

Ask0.07

volume73

Intrest567

Strike

625

Last Price92.45Sep 25, 2026

Change

-0%

Bid118.15

Ask122.15

volume0

Intrest0

Last Price0.03Oct 27, 2026

Change

-0%

Bid0.01

Ask0.06

volume22

Intrest106

Strike

630

Last Price67.15Oct 12, 2026

Change

-0%

Bid122.8

Ask127.15

volume0

Intrest0

Last Price0.02Oct 27, 2026

Change

0.0133.33%

Bid0.01

Ask0.04

volume24

Intrest130

Strike

635

Last Price-

Change

Bid127.8

Ask132.15

volume0

Intrest0

Last Price0.02Oct 27, 2026

Change

0.0777.78%

Bid0.01

Ask0.05

volume28

Intrest106

Strike

640

Last Price128.1Oct 14, 2026

Change

-0%

Bid133

Ask137.15

volume0

Intrest0

Last Price0.08Oct 27, 2026

Change

0.06300%

Bid0.01

Ask0.04

volume16

Intrest23

Strike

645

Last Price-

Change

Bid138

Ask142.15

volume0

Intrest0

Last Price0.03Oct 27, 2026

Change

0.0125%

Bid-

Ask0.03

volume30

Intrest247

Strike

650

Last Price82.62Oct 12, 2026

Change

-0%

Bid143

Ask147.15

volume0

Intrest0

Last Price0.03Oct 27, 2026

Change

0.2890.32%

Bid-

Ask0.05

volume15

Intrest122

Strike

660

Last Price89.79Oct 12, 2026

Change

-0%

Bid153

Ask157.15

volume0

Intrest0

Last Price0.05Oct 27, 2026

Change

0.1979.17%

Bid0.01

Ask0.03

volume13

Intrest73

Strike

670

Last Price125.45Sep 28, 2026

Change

-0%

Bid163

Ask167.15

volume0

Intrest0

Last Price0.01Oct 27, 2026

Change

0.0685.71%

Bid-

Ask0.49

volume14

Intrest339

Strike

680

Last Price111.85Oct 08, 2026

Change

-0%

Bid173

Ask177.15

volume0

Intrest0

Last Price0.09Oct 27, 2026

Change

0.0535.71%

Bid-

Ask0.01

volume1

Intrest48

Strike

690

Last Price120.95Oct 08, 2026

Change

-0%

Bid183

Ask187.15

volume0

Intrest0

Last Price0.01Oct 27, 2026

Change

-0%

Bid-

Ask0.03

volume33

Intrest314

Strike

700

Last Price129.75Oct 08, 2026

Change

-0%

Bid193

Ask197.15

volume0

Intrest0

Last Price0.09Oct 27, 2026

Change

0.07350%

Bid-

Ask0.02

volume1

Intrest29

Strike

710

Last Price155.25Sep 23, 2026

Change

-0%

Bid203.15

Ask207.15

volume0

Intrest0

Last Price0.09Oct 27, 2026

Change

-0%

Bid-

Ask0.02

volume1

Intrest209

Strike

720

Last Price154.4Sep 18, 2026

Change

-0%

Bid213

Ask217.1

volume0

Intrest0

Last Price0.01Oct 27, 2026

Change

0.0583.33%

Bid-

Ask0.02

volume4

Intrest63

Strike

730

Last Price282.25Oct 19, 2026

Change

-0%

Bid223.3

Ask227.15

volume0

Intrest0

Last Price0.01Oct 27, 2026

Change

-0%

Bid-

Ask0.02

volume21

Intrest51

Strike

740

Last Price207.1Sep 14, 2026

Change

-0%

Bid233.05

Ask237.1

volume0

Intrest0

Last Price0.01Oct 27, 2026

Change

0.0375%

Bid-

Ask0.03

volume36

Intrest180

Strike

750

Last Price208Sep 28, 2026

Change

-0%

Bid243

Ask247.15

volume0

Intrest0

Last Price0.01Oct 27, 2026

Change

0.0888.89%

Bid-

Ask0.02

volume17

Intrest28

Strike

760

Last Price213.5Sep 30, 2026

Change

-0%

Bid253

Ask257.15

volume0

Intrest0

Last Price0.02Oct 27, 2026

Change

-0%

Bid-

Ask0.03

volume2

Intrest252

Strike

770

Last Price269.32Oct 27, 2026

Change

73.9237.83%

Bid263.15

Ask267.1

volume12

Intrest0

Last Price0.01Oct 27, 2026

Change

-0%

Bid-

Ask0.01

volume22

Intrest164

Strike

780

Last Price279.32Oct 27, 2026

Change

47.5220.5%

Bid273

Ask277.15

volume12

Intrest0

Last Price0.01Oct 27, 2026

Change

-0%

Bid-

Ask0.01

volume9

Intrest35

Strike

790

Last Price226.6Oct 06, 2026

Change

-0%

Bid283.3

Ask287.15

volume0

Intrest0

Last Price0.02Oct 27, 2026

Change

0.01100%

Bid-

Ask0.03

volume9

Intrest361

Strike

800

Last Price253Sep 30, 2026

Change

-0%

Bid293.05

Ask297.15

volume0

Intrest0

Last Price0.01Oct 27, 2026

Change

-0%

Bid-

Ask0.02

volume26

Intrest385

Strike

810

Last Price259Sep 28, 2026

Change

-0%

Bid303.25

Ask307.1

volume0

Intrest0

Last Price0.02Oct 27, 2026

Change

0.01100%

Bid-

Ask0.03

volume13

Intrest331

Strike

820

Last Price236Sep 18, 2026

Change

-0%

Bid313.3

Ask317.15

volume0

Intrest0

Last Price0.02Oct 27, 2026

Change

0.01100%

Bid-

Ask0.03

volume21

Intrest186

Strike

830

Last Price268Sep 16, 2026

Change

-0%

Bid323.15

Ask327.15

volume0

Intrest0

Last Price0.02Oct 27, 2026

Change

0.01100%

Bid-

Ask0.03

volume27

Intrest68

Strike

840

Last Price286.5Sep 25, 2026

Change

-0%

Bid333.15

Ask337.1

volume0

Intrest0

Last Price0.01Oct 27, 2026

Change

-0%

Bid-

Ask0.02

volume21

Intrest1431

Strike

850

Last Price309.75Sep 28, 2026

Change

-0%

Bid343

Ask347.15

volume0

Intrest0

Last Price0.01Oct 27, 2026

Change

-0%

Bid-

Ask0.01

volume13

Intrest15

Strike

860

Last Price277.5Oct 09, 2026

Change

-0%

Bid353

Ask357.15

volume0

Intrest0

Last Price0.01Oct 22, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest86

Strike

870

Last Price317.4Oct 02, 2026

Change

-0%

Bid363.3

Ask367.15

volume0

Intrest0

Last Price0.01Oct 22, 2026

Change

-0%

Bid-

Ask0.12

volume0

Intrest206

Strike

880

Last Price337.4Sep 30, 2026

Change

-0%

Bid373.3

Ask377.15

volume0

Intrest0

Last Price0.01Oct 27, 2026

Change

-0%

Bid-

Ask0.1

volume25

Intrest176

Strike

890

Last Price339.5Sep 30, 2026

Change

-0%

Bid383.15

Ask387.15

volume0

Intrest0

Dell Technologies Inc Option Chain

Dell Technologies Options