WhaleQuant.io

DELL Options Chain – 2026-09-18

Detailed DELL options chain for 2026-09-18 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.

Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for DELL.

DELL Call Options — 2026-09-18 Expiration

This page focuses on a single options expiration date for DELL – 2026-09-18 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).

Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for DELL into 2026-09-18.

This DELL 2026-09-18 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.

DELL Call Options — 2026-09-18 Expiration

The table below shows all call options on DELL expiring on 2026-09-18. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
DELL 260918C00450000 450.00 61.8 60.45 62 61 14593 81.71% YES
DELL 260918C00400000 400.00 96.5 92.8 96.1 54 14447 83.86% YES
DELL 260918C00440000 440.00 69.45 66.2 68 56 8744 81.95% YES
DELL 260918C00600000 600.00 12.45 12.25 13.25 7119 7978 82.51%
DELL 260918C00410000 410.00 89.77 85.75 88.75 16 4407 83.67% YES
DELL 260918C00390000 390.00 104.9 100.6 103.8 78 3722 84.70% YES
DELL 260918C00150000 150.00 341.49 328.45 332.8 4 2539 183.30% YES
DELL 260918C00500000 500.00 37.56 37.2 38 1017 1833 81.43%
DELL 260918C00270000 270.00 227.28 210.45 213.45 1 1400 113.57% YES
DELL 260918C00610000 610.00 11.37 10.6 12 47 1350 82.44%
DELL 260918C00700000 700.00 3.9 3.75 4.1 75 1171 83.52%
DELL 260918C00420000 420.00 82.45 79.15 81.8 14 1114 83.68% YES
DELL 260918C00470000 470.00 50.65 50 51.55 77 888 81.67% YES
DELL 260918C00550000 550.00 22 21.7 22.55 271 883 81.71%
DELL 260918C00350000 350.00 138.79 135 137.45 4 860 90.49% YES
DELL 260918C00220000 220.00 254.27 259 262.9 1 841 133.18% YES
DELL 260918C00560000 560.00 20.21 19.15 20.5 47 820 81.82%
DELL 260918C00200000 200.00 283.1 279.1 282.75 2 783 147.44% YES
DELL 260918C00180000 180.00 302.74 299.25 302.8 1 775 165.97% YES
DELL 260918C00230000 230.00 275.55 249.5 252.95 1 746 130.91% YES
DELL 260918C00185000 185.00 295.4 294.1 297.7 5 731 158.94% YES
DELL 260918C00430000 430.00 74.15 71.95 75.2 87 725 82.70% YES
DELL 260918C00620000 620.00 10.36 9.4 10.7 15 702 82.50%
DELL 260918C00360000 360.00 129.74 126.05 128.7 28 614 88.79% YES
DELL 260918C00125000 125.00 338.75 353.4 357.55 1 597 204.79% YES
DELL 260918C00290000 290.00 193.37 190.4 193.85 1 574 102.92% YES
DELL 260918C00650000 650.00 7.1 6.85 7.7 54 557 83.50%
DELL 260918C00710000 710.00 3.5 3.05 3.65 54 548 82.96%
DELL 260918C00480000 480.00 45.98 45.3 46.65 216 520 81.46%
DELL 260918C00520000 520.00 30.7 29.7 31.3 54 514 81.42%
DELL 260918C00120000 120.00 363.3 358.4 362.45 1 511 208.59% YES
DELL 260918C00260000 260.00 221.15 219.5 223.3 3 505 113.60% YES
DELL 260918C00370000 370.00 121.05 117.1 120.1 22 457 86.81% YES
DELL 260918C00130000 130.00 365 348.4 352.75 3 456 202.98% YES
DELL 260918C00590000 590.00 14.7 13.5 14.9 16 430 82.21%
DELL 260918C00100000 100.00 331.95 378.1 382.45 1 424 226.86% YES
DELL 260918C00300000 300.00 181 181.1 184.2 3 416 101.26% YES
DELL 260918C00195000 195.00 285.45 284.45 287.75 9 391 154.93% YES
DELL 260918C00460000 460.00 56.45 55 56.6 61 389 81.65% YES
DELL 260918C00190000 190.00 293.9 289.05 292.85 1 385 155.91% YES
DELL 260918C00155000 155.00 307.71 323.6 327.85 6 380 181.49% YES
DELL 260918C00175000 175.00 305.45 304.65 307.65 5 379 173.10% YES
DELL 260918C00210000 210.00 273.95 269.7 272.8 3 379 145.85% YES
DELL 260918C00490000 490.00 41.68 40.7 42.1 332 368 81.05%
DELL 260918C00630000 630.00 8.5 8.3 9.65 12 368 82.70%
DELL 260918C00240000 240.00 255.47 239.45 243.05 1 351 124.46% YES
DELL 260918C00530000 530.00 27.65 26.95 28.2 29 346 81.76%
DELL 260918C00510000 510.00 34.15 33.25 34.45 68 334 81.34%
DELL 260918C00160000 160.00 323.6 318.5 322.7 1 334 172.90% YES
DELL 260918C00580000 580.00 16 15.4 16.5 14 300 82.22%
DELL 260918C00135000 135.00 361 343.25 347.4 1 297 187.01% YES
DELL 260918C00280000 280.00 110.55 200.5 203.65 10 295 108.55% YES
DELL 260918C00170000 170.00 278.9 309.15 312.55 2 289 170.75% YES
DELL 260918C00250000 250.00 246.93 229.1 233.3 1 285 117.19% YES
DELL 260918C00680000 680.00 4.85 4.4 6.15 6 251 84.46%
DELL 260918C00380000 380.00 112.75 108.55 111.85 54 245 85.50% YES
DELL 260918C00145000 145.00 260.21 333.55 337.65 10 242 187.55% YES
DELL 260918C00115000 115.00 367.65 363.7 367.65 1 221 225.29% YES
DELL 260918C00165000 165.00 318.75 313.9 317.6 4 221 172.71% YES
DELL 260918C00640000 640.00 7.9 7.35 8.65 5 190 82.86%
DELL 260918C00570000 570.00 18.2 17.05 18.45 7 175 81.93%
DELL 260918C00540000 540.00 24.93 24.1 25.45 19 174 81.83%
DELL 260918C00770000 770.00 1.68 0.6 2 21 161 80.74%
DELL 260918C00140000 140.00 305.97 338.9 342.8 1 156 200.78% YES
DELL 260918C00340000 340.00 147.67 143.35 146.5 2 143 90.80% YES
DELL 260918C00110000 110.00 335.98 368.35 372.3 1 141 216.11% YES
DELL 260918C00690000 690.00 4.25 4.05 5 10 130 83.85%
DELL 260918C00320000 320.00 168.37 161.75 165 3 120 94.32% YES
DELL 260918C00330000 330.00 157.02 152.55 155.65 2 113 92.59% YES
DELL 260918C00105000 105.00 341 373.4 377.25 1 97 222.85% YES
DELL 260918C00080000 80.00 380.4 398.3 402.55 1 94 268.56% YES
DELL 260918C00670000 670.00 5.38 5.05 6.2 14 84 83.23%
DELL 260918C00310000 310.00 172.5 171.3 174.5 1 83 97.11% YES
DELL 260918C00660000 660.00 6.13 5.7 6.95 16 71 83.09%
DELL 260918C00090000 90.00 380.55 388.2 392.2 1 67 236.52% YES
DELL 260918C00095000 95.00 376.59 383.05 387.25 2 50 225.20% YES
DELL 260918C00085000 85.00 382.25 393.05 397.2 1 40 238.28% YES
DELL 260918C00075000 75.00 340.9 403.2 407.35 1 38 268.26% YES
DELL 260918C00730000 730.00 4.3 2.49 2.9 0 6 83.61%
DELL 260918C00060000 60.00 385.5 418.25 422.45 1 5 307.03% YES
DELL 260918C00065000 65.00 366.88 413.2 417.3 1 2 287.11% YES
DELL 260918C00070000 70.00 366.8 408 412.5 1 2 276.37% YES
DELL 260918C00740000 740.00 3.65 1.54 3.25 0 1 83.76%
DELL 260918C00760000 760.00 3.1 0.64 3.55 0 1 85.62%

DELL Put Options Chain – 2026-09-18

The table below lists all put options on DELL expiring on 2026-09-18. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
DELL 260918P00130000 130.00 0.13 0.01 0.03 102 6011 139.06%
DELL 260918P00460000 460.00 34 33.25 34.7 66 3046 77.94%
DELL 260918P00390000 390.00 10.32 9.9 10.55 80 3042 78.54%
DELL 260918P00105000 105.00 0.07 0 2.14 65 2984 246.97%
DELL 260918P00090000 90.00 0.03 0.01 0.05 592 2882 182.81%
DELL 260918P00095000 95.00 0.03 0 2.14 211 2741 262.99%
DELL 260918P00400000 400.00 12.45 12.1 13.2 397 2065 78.72%
DELL 260918P00100000 100.00 0.04 0 1.26 18 1998 236.13%
DELL 260918P00420000 420.00 17.84 17.6 18.6 137 1930 78.00%
DELL 260918P00300000 300.00 1.1 1.05 1.15 445 1773 84.40%
DELL 260918P00110000 110.00 0.03 0 0.06 40 1719 160.94%
DELL 260918P00450000 450.00 29.35 28.6 30.1 150 1448 77.78%
DELL 260918P00120000 120.00 0.06 0 2.14 2 1433 225.83%
DELL 260918P00080000 80.00 0.02 0 0.05 30 1126 192.19%
DELL 260918P00330000 330.00 2.72 2.23 3.15 65 1094 82.91%
DELL 260918P00340000 340.00 3.32 3.1 3.55 67 1058 81.37%
DELL 260918P00125000 125.00 0.05 0 2.14 10 1057 219.39%
DELL 260918P00350000 350.00 4.2 4 4.55 301 1010 80.84%
DELL 260918P00260000 260.00 0.26 0.16 0.53 4 1004 90.04%
DELL 260918P00145000 145.00 0.03 0 1.02 16 998 176.66%
DELL 260918P00220000 220.00 0.12 0.09 0.25 34 979 103.32%
DELL 260918P00370000 370.00 6.5 6.4 7.25 329 956 79.89%
DELL 260918P00140000 140.00 0.02 0 0.55 37 945 168.26%
DELL 260918P00135000 135.00 0.03 0 0.2 10 872 155.27%
DELL 260918P00410000 410.00 14.87 14.6 15.95 78 871 78.52%
DELL 260918P00165000 165.00 0.05 0 0.55 1 869 146.78%
DELL 260918P00200000 200.00 0.17 0.06 0.3 454 838 115.92%
DELL 260918P00250000 250.00 0.35 0.16 0.44 137 808 93.65%
DELL 260918P00320000 320.00 1.84 1.41 2 30 783 80.54%
DELL 260918P00155000 155.00 0.55 0 2.15 11 695 185.99%
DELL 260918P00150000 150.00 0.04 0.01 0.12 22 646 137.11%
DELL 260918P00175000 175.00 0.1 0.03 0.17 619 638 124.61%
DELL 260918P00280000 280.00 0.65 0.25 0.9 6 636 85.99%
DELL 260918P00470000 470.00 39.25 38.05 39.35 37 583 77.59%
DELL 260918P00160000 160.00 0.04 0 0.76 161 583 156.84%
DELL 260918P00070000 70.00 0.08 0 0.03 458 563 198.44%
DELL 260918P00115000 115.00 0.08 0.01 0.08 10 559 161.72%
DELL 260918P00185000 185.00 0.15 0.04 0.26 407 548 123.14%
DELL 260918P00075000 75.00 0.05 0 2.13 50 542 301.17%
DELL 260918P00380000 380.00 8.29 7.95 8.7 89 517 78.98%
DELL 260918P00190000 190.00 0.05 0 2.18 11 504 154.83%
DELL 260918P00180000 180.00 0.05 0 2.17 1 494 163.09%
DELL 260918P00360000 360.00 5.32 5.05 5.75 137 472 80.20%
DELL 260918P00270000 270.00 0.31 0.12 0.76 16 455 87.79%
DELL 260918P00065000 65.00 0.01 0 0.06 130 438 218.75%
DELL 260918P00440000 440.00 24.7 24.6 25.8 122 422 77.81%
DELL 260918P00310000 310.00 1.46 1.09 1.75 16 413 82.96%
DELL 260918P00290000 290.00 0.85 0.36 1.23 70 348 85.06%
DELL 260918P00060000 60.00 0.01 0 0.05 58 337 223.44%
DELL 260918P00230000 230.00 0.22 0.14 0.3 202 334 100.78%
DELL 260918P00430000 430.00 21.35 20.9 22.25 140 317 78.13%
DELL 260918P00210000 210.00 0.1 0.03 0.18 90 317 103.71%
DELL 260918P00240000 240.00 0.27 0.17 0.45 7 295 99.41%
DELL 260918P00170000 170.00 0.15 0 2.16 1 293 171.78%
DELL 260918P00480000 480.00 44.05 43.35 44.55 49 293 77.54% YES
DELL 260918P00195000 195.00 0.05 0 2.19 9 248 150.98%
DELL 260918P00490000 490.00 49.05 48.8 50.35 153 241 77.51% YES
DELL 260918P00085000 85.00 0.02 0 2.13 80 198 280.76%
DELL 260918P00500000 500.00 54.95 54.75 56.2 60 197 77.35% YES
DELL 260918P00510000 510.00 62.55 61.1 63.5 8 56 78.25% YES
DELL 260918P00520000 520.00 67.8 67.7 69.7 50 41 77.83% YES
DELL 260918P00620000 620.00 150.65 146.25 149.5 10 30 75.79% YES
DELL 260918P00530000 530.00 70.98 74.6 76.6 1 21 77.77% YES
DELL 260918P00700000 700.00 243.64 220.35 223.4 1 21 70.58% YES
DELL 260918P00560000 560.00 91 96.9 98.75 3 17 77.36% YES
DELL 260918P00600000 600.00 166.63 128.95 131.75 1 17 76.05% YES
DELL 260918P00610000 610.00 187 137.55 140.4 1 15 75.75% YES
DELL 260918P00660000 660.00 283.9 182.55 185.9 2 12 74.26% YES
DELL 260918P00570000 570.00 89.85 103.8 106.55 1 11 76.03% YES
DELL 260918P00690000 690.00 315.55 210.8 213.8 2 9 71.39% YES
DELL 260918P00670000 670.00 214.3 191.9 195.05 1 7 73.32% YES
DELL 260918P00680000 680.00 224.92 201.35 204.45 1 7 72.71% YES
DELL 260918P00590000 590.00 123.08 120.45 123.45 7 7 76.47% YES
DELL 260918P00640000 640.00 212.1 164.2 167.3 2 5 74.84% YES
DELL 260918P00650000 650.00 219.7 173.4 176.45 1 3 74.51% YES
DELL 260918P00580000 580.00 99.9 111.9 115.45 1 3 76.72% YES
DELL 260918P00630000 630.00 215.4 155.15 158.15 1 3 75.01% YES
DELL 260918P00770000 770.00 274.5 288.5 292 0 2 56.25% YES
DELL 260918P00550000 550.00 89.02 89.3 91.2 1 1 77.67% YES
DELL 260918P00540000 540.00 117.75 81.85 83.8 1 1 77.78% YES
DELL 260918P00710000 710.00 269.5 229.95 233.1 0 1 69.80% YES

DELL 2026-09-18 Options Chain FAQ

1. What does this DELL options chain for 2026-09-18 show?

This page displays the full DELL options chain for contracts expiring on 2026-09-18. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.

2. How can I use this DELL options chain around key events?

Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-09-18. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in DELL.

3. What is the difference between in-the-money and out-of-the-money options here?

The ITM column highlights whether a contract is currently in-the-money for DELL: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.

4. How should I read implied volatility (IV) in this DELL options table?

Implied volatility reflects how much movement the market expects for DELL between now and 2026-09-18. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2026-09-18 options chain gives a granular view for one maturity only. For a complete picture of positioning in DELL, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.

6. How often is this DELL options chain for 2026-09-18 updated?

The DELL options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-09-18 approaches.