DELL Options Chain, Calls & Puts

$562.52

+20.78(+3.84%)

O: 554.25
H: 568.00
L: 548.01
V: 5.33M

⏱️ End-of-day dataAs of Oct 2, 2026

Overview Statistics Financials Historical Data Options Dividend History News Chart

Underlying Price$562.52

Implied Volatility (IV)0.6%

Put / Call Ratio0.68

Total Options Volume22.2K

Total Open Interest30.5K

Selected Expiration2026-10-09

DELL

Options Calculator

Expiration

CALLS									STRIKE	PUTS
Calculator	Last	Chg	% Chg	Bid	Ask	Vol	OI	IV	Strike	Last	Chg	% Chg	Bid	Ask	Vol	OI	IV	Calculator
	$69.99	+23.19	-	$64.30	$67.85	15	1	0.6%	$497.50	$0.84	-2.14	-	$0.25	$1.08	12	17	0.5%
	$65.92	+20.86	-	$61.90	$65.65	44	43	0.6%	$500.00	$0.95	-3.04	-	$0.84	$1.13	785	598	0.5%
	$40.00	+0.00	-	$59.55	$63.25	-	1	0.6%	$502.50	$1.12	-3.18	-	$0.94	$1.26	48	25	0.5%
	$61.58	+19.23	-	$57.25	$60.80	6	46	0.6%	$505.00	$1.17	-3.98	-	$1.10	$1.45	105	144	0.5%
	$47.27	+0.00	-	$54.90	$58.60	-	1	0.6%	$507.50	$1.50	-3.95	-	$1.24	$1.63	22	36	0.5%
	$52.34	+15.63	-	$52.65	$56.10	5	158	0.6%	$510.00	$1.65	-4.65	-	$1.53	$1.89	513	554	0.5%
	$54.06	+17.21	-	$50.45	$54.00	7	1	0.6%	$512.50	$1.81	-4.51	-	$1.56	$2.10	52	41	0.5%
	$54.11	+18.83	-	$48.10	$51.65	7	73	0.6%	$515.00	$2.17	-5.53	-	$1.85	$2.42	228	206	0.5%
	$46.00	+12.10	-	$45.95	$49.35	2	2	0.6%	$517.50	$2.38	-5.92	-	$2.30	$2.73	51	51	0.5%
	$47.06	+18.51	-	$43.90	$47.25	55	104	0.6%	$520.00	$2.70	-6.23	-	$2.70	$3.05	821	377	0.5%
	$48.50	+20.15	-	$41.85	$45.15	3	10	0.6%	$522.50	$2.92	-6.93	-	$2.80	$3.50	44	36	0.5%
	$43.00	+15.07	-	$39.75	$43.05	56	129	0.6%	$525.00	$3.63	-7.02	-	$3.35	$3.85	285	412	0.5%
	$42.69	+20.09	-	$37.60	$41.00	7	27	0.6%	$527.50	$4.17	-8.28	-	$3.80	$4.30	56	49	0.5%
	$39.03	+9.53	-	$35.60	$38.75	32	248	0.5%	$530.00	$4.55	-8.75	-	$4.25	$4.80	442	292	0.5%
	$36.49	+7.99	-	$33.45	$37.05	2	8	0.5%	$532.50	$5.05	-9.40	-	$4.75	$5.45	43	25	0.5%
	$35.00	+14.20	-	$31.90	$34.75	65	164	0.5%	$535.00	$5.35	-10.35	-	$5.35	$6.10	106	155	0.5%
	$29.70	+9.30	-	$30.30	$32.90	9	152	0.5%	$537.50	$6.00	-11.00	-	$5.90	$6.85	31	49	0.5%
	$31.35	+12.27	-	$28.55	$31.20	83	228	0.5%	$540.00	$6.77	-11.42	-	$5.30	$7.40	394	208	0.5%
	$28.64	+10.64	-	$26.90	$29.90	122	167	0.5%	$542.50	$7.10	-11.86	-	$7.40	$8.00	29	41	0.5%
	$28.35	+11.55	-	$25.45	$27.90	79	424	0.5%	$545.00	$8.61	-12.40	-	$7.25	$8.85	382	85	0.5%
	$27.50	+12.00	-	$23.75	$26.25	29	84	0.5%	$547.50	$8.80	-13.25	-	$9.05	$10.20	61	12	0.5%
	$23.35	+8.95	-	$22.60	$23.75	472	591	0.5%	$550.00	$10.53	-12.32	-	$10.00	$10.85	460	174	0.5%
	$22.93	+8.60	-	$20.80	$23.05	73	45	0.5%	$552.50	$10.56	-14.15	-	$11.00	$12.15	113	20	0.5%
	$21.00	+9.47	-	$19.50	$20.50	162	123	0.5%	$555.00	$11.80	-14.65	-	$11.50	$12.95	144	77	0.5%
	$20.61	+8.91	-	$18.25	$20.35	211	54	0.5%	$557.50	$13.85	-14.22	-	$12.45	$14.50	96	26	0.5%
	$18.02	+7.22	-	$17.25	$18.00	751	503	0.5%	$560.00	$15.00	-15.55	-	$14.00	$15.30	281	81	0.5%
	$16.30	+7.50	-	$16.00	$16.90	189	43	0.5%	$562.50ATM	$16.10	-11.86	-	$15.70	$16.50	98	14	0.5%
	$14.96	+5.91	-	$14.80	$16.25	410	190	0.5%	$565.00ATM	$17.65	-15.65	-	$16.70	$18.10	238	94	0.5%
	$14.40	+4.90	-	$13.60	$15.00	158	63	0.5%	$567.50	$18.70	-19.95	-	$17.85	$19.45	53	8	0.5%
	$12.93	+4.93	-	$12.70	$13.80	881	270	0.5%	$570.00	$20.00	-16.75	-	$19.65	$20.95	83	110	0.5%
	$12.62	+5.62	-	$11.25	$13.45	209	78	0.5%	$572.50	$20.30	-17.69	-	$20.45	$22.60	24	51	0.5%
	$11.05	+4.55	-	$10.60	$12.45	854	161	0.5%	$575.00	$22.04	-13.43	-	$21.85	$24.20	60	50	0.5%
	$10.55	+4.65	-	$9.70	$11.55	67	67	0.5%	$577.50	$23.50	-19.00	-	$24.40	$26.05	44	4	0.5%
	$9.39	+3.79	-	$8.95	$9.90	838	176	0.5%	$580.00	$25.51	-13.84	-	$26.15	$27.25	66	133	0.5%
	$9.37	+4.52	-	$8.15	$9.90	25	12	0.5%	$582.50	$31.55	-16.97	-	$26.40	$29.30	51	9	0.5%
	$8.15	+3.90	-	$7.50	$9.15	183	118	0.5%	$585.00	$30.09	-20.39	-	$28.50	$31.05	14	41	0.5%
	$7.30	+2.66	-	$6.75	$7.40	53	12	0.5%	$587.50	$30.90	-20.00	-	$30.50	$33.30	2	5	0.5%
	$6.50	+2.70	-	$6.10	$7.00	253	261	0.5%	$590.00	$31.50	-24.85	-	$32.60	$35.15	29	84	0.5%
	$6.31	+2.84	-	$5.35	$7.05	72	29	0.5%	$592.50	$34.47	-	-	$34.45	$37.30	2	-	0.5%
	$6.05	+3.05	-	$5.10	$6.05	125	72	0.5%	$595.00	$36.40	-29.73	-	$35.95	$39.50	11	40	0.5%
	$5.40	+2.65	-	$4.50	$5.35	169	60	0.5%	$597.50	$35.30	-	-	$37.90	$40.95	5	-	0.5%
	$4.53	+1.73	-	$4.30	$4.55	1.9K	830	0.5%	$600.00	$43.32	-12.80	-	$40.05	$43.55	7	63	0.5%
	$4.35	+2.15	-	$3.75	$4.45	268	701	0.5%	$602.50	$39.30	-18.10	-	$42.15	$45.55	5	10	0.5%
	$3.65	+1.33	-	$3.45	$3.90	182	267	0.5%	$605.00	$48.75	-1.75	-	$44.30	$47.65	2	1	0.5%
	$3.40	+1.41	-	$3.05	$3.75	52	19	0.5%	$607.50	$47.20	-	-	$46.45	$49.85	4	-	0.5%
	$2.96	+1.15	-	$2.78	$3.40	284	98	0.5%	$610.00	$47.24	-19.61	-	$48.65	$52.15	1	14	0.5%
	$3.15	+1.98	-	$2.37	$2.92	10	55	0.5%	$612.50	$56.00	-	-	$50.85	$54.35	1	-	0.5%
	$2.40	+0.85	-	$2.24	$2.68	131	203	0.5%	$615.00	$59.20	-1.00	-	$53.10	$56.60	2	1	0.5%
	$2.43	+1.13	-	$1.96	$2.36	28	7	0.5%	$617.50	$61.55	-	-	$55.35	$58.85	2	-	0.5%
	$1.96	+0.73	-	$1.80	$2.18	222	233	0.5%	$620.00	$84.00	+0.00	-	$57.40	$61.20	-	19	0.5%
	$1.85	+0.82	-	$1.49	$2.07	23	11	0.5%	$622.50	$78.27	+0.00	-	$59.70	$63.45	-	1	0.5%
	$1.56	+0.47	-	$1.41	$1.68	161	123	0.5%	$625.00	$61.84	-0.16	-	$62.10	$65.80	2	1	0.5%
	$1.58	+0.58	-	$1.23	$1.53	95	22	0.5%	$627.50	$82.55	+0.00	-	$64.50	$68.10	-	1	0.5%
	$1.37	+0.52	-	$1.06	$1.35	590	262	0.5%	$630.00	$85.25	+0.00	-	$66.75	$70.70	-	7	0.5%

Open Interest & Max Pain

2026-10-09

Max Pain$537.50-4.4% vs price

Call Open Interest14.5K

Put Open Interest16.0K

Put / Call (Open Interest)1.10

CallsPutsPrice $562.52Max painTop of chart = 830 contracts

515

525

535

Max pain $537.5

545

555

565

575

585

595

605

Max pain is the strike where the open options would be worth the least at expiration, i.e. where option buyers as a group would lose the most. The chart shows strikes within 20% of the price. Open interest is from the last end-of-day update.

Market Indices

Sector Heatmap

DELL — Dell Technologies Inc.

DELL

Open Interest & Max Pain