Detailed DELL options chain for 2026-09-25 – 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.
This page focuses on a single options expiration date for DELL – 2026-09-25 – 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 2026-09-25.
This DELL 2026-09-25 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.
The table below shows all call options on DELL expiring on 2026-09-25. 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 260925C00500000 | 500.00 | 41.3 | 40.2 | 43.25 | 9 | 51 | 80.36% | |
| DELL 260925C00540000 | 540.00 | 34.63 | 27.05 | 30 | 2 | 48 | 80.48% | |
| DELL 260925C00550000 | 550.00 | 26.03 | 24.4 | 27.5 | 38 | 41 | 80.68% | |
| DELL 260925C00455000 | 455.00 | 75.91 | 60.95 | 63.85 | 1 | 39 | 80.64% | YES |
| DELL 260925C00600000 | 600.00 | 15.36 | 14.25 | 16.85 | 6 | 39 | 80.69% | |
| DELL 260925C00630000 | 630.00 | 11.41 | 10.45 | 12.7 | 2 | 32 | 81.37% | |
| DELL 260925C00535000 | 535.00 | 37.65 | 28.05 | 31.4 | 0 | 31 | 80.09% | |
| DELL 260925C00590000 | 590.00 | 22.01 | 16.15 | 18.65 | 0 | 26 | 80.95% | |
| DELL 260925C00580000 | 580.00 | 18.34 | 17.85 | 20.8 | 6 | 24 | 81.01% | |
| DELL 260925C00610000 | 610.00 | 15.4 | 12.8 | 15.75 | 3 | 23 | 81.30% | |
| DELL 260925C00560000 | 560.00 | 31.67 | 22.35 | 24.75 | 0 | 22 | 80.80% | |
| DELL 260925C00505000 | 505.00 | 50.57 | 38.3 | 41.35 | 0 | 18 | 80.36% | |
| DELL 260925C00570000 | 570.00 | 19.73 | 20.1 | 22.65 | 1 | 17 | 80.97% | |
| DELL 260925C00525000 | 525.00 | 31.71 | 31.4 | 34.55 | 5 | 16 | 80.42% | |
| DELL 260925C00470000 | 470.00 | 53.1 | 53.15 | 56.2 | 8 | 15 | 80.34% | YES |
| DELL 260925C00530000 | 530.00 | 37.97 | 30.2 | 33.05 | 2 | 15 | 80.76% | |
| DELL 260925C00620000 | 620.00 | 20.5 | 11.7 | 14.1 | 0 | 13 | 81.43% | |
| DELL 260925C00495000 | 495.00 | 50.03 | 42.05 | 45.2 | 3 | 13 | 80.25% | |
| DELL 260925C00545000 | 545.00 | 25.82 | 25.7 | 28.75 | 5 | 11 | 80.61% | |
| DELL 260925C00450000 | 450.00 | 63.75 | 63.75 | 66.6 | 24 | 9 | 80.80% | YES |
| DELL 260925C00230000 | 230.00 | 214.22 | 249.2 | 253.35 | 0 | 8 | 119.26% | YES |
| DELL 260925C00435000 | 435.00 | 74.4 | 72.1 | 75.3 | 2 | 8 | 80.77% | YES |
| DELL 260925C00225000 | 225.00 | 218.86 | 254.25 | 258.3 | 0 | 7 | 122.46% | YES |
| DELL 260925C00445000 | 445.00 | 75.25 | 66.05 | 69.4 | 2 | 6 | 80.43% | YES |
| DELL 260925C00370000 | 370.00 | 134.97 | 118.8 | 121.85 | 0 | 6 | 83.75% | YES |
| DELL 260925C00460000 | 460.00 | 59.61 | 57.75 | 61.25 | 2 | 6 | 80.13% | YES |
| DELL 260925C00520000 | 520.00 | 43.14 | 33.15 | 35.95 | 1 | 6 | 80.35% | |
| DELL 260925C00475000 | 475.00 | 49.5 | 50.8 | 53.85 | 4 | 6 | 80.35% | YES |
| DELL 260925C00430000 | 430.00 | 76.37 | 75.3 | 78.4 | 2 | 5 | 81.02% | YES |
| DELL 260925C00510000 | 510.00 | 38.62 | 36.3 | 39.5 | 1 | 5 | 80.20% | |
| DELL 260925C00465000 | 465.00 | 53.91 | 55.9 | 58.65 | 1 | 5 | 80.62% | YES |
| DELL 260925C00490000 | 490.00 | 44.35 | 44.3 | 47.25 | 1 | 4 | 80.42% | |
| DELL 260925C00410000 | 410.00 | 83.49 | 88.35 | 91.35 | 1 | 4 | 81.26% | YES |
| DELL 260925C00425000 | 425.00 | 69 | 78.25 | 81.55 | 1 | 4 | 80.94% | YES |
| DELL 260925C00485000 | 485.00 | 48.1 | 46.25 | 49.35 | 17 | 3 | 80.27% | |
| DELL 260925C00480000 | 480.00 | 49 | 48.45 | 51.55 | 21 | 3 | 80.27% | |
| DELL 260925C00380000 | 380.00 | 109.7 | 110 | 113.8 | 0 | 3 | 82.04% | YES |
| DELL 260925C00440000 | 440.00 | 76.5 | 69.15 | 72.3 | 1 | 3 | 80.69% | YES |
| DELL 260925C00395000 | 395.00 | 115.92 | 99.1 | 102.25 | 0 | 3 | 81.96% | YES |
| DELL 260925C00340000 | 340.00 | 137.74 | 144.05 | 147.8 | 1 | 3 | 86.43% | YES |
| DELL 260925C00250000 | 250.00 | 260.95 | 229.55 | 233.3 | 0 | 3 | 108.98% | YES |
| DELL 260925C00650000 | 650.00 | 9.03 | 8.05 | 10.3 | 1 | 2 | 80.95% | |
| DELL 260925C00335000 | 335.00 | 170.1 | 149 | 152.15 | 0 | 2 | 87.82% | YES |
| DELL 260925C00390000 | 390.00 | 101.69 | 103 | 106 | 0 | 2 | 82.37% | YES |
| DELL 260925C00235000 | 235.00 | 259.7 | 244.25 | 248.15 | 0 | 1 | 115.09% | YES |
| DELL 260925C00405000 | 405.00 | 87.7 | 91.9 | 94.9 | 0 | 1 | 81.52% | YES |
| DELL 260925C00315000 | 315.00 | 171.3 | 167.4 | 170.6 | 1 | 1 | 91.61% | YES |
| DELL 260925C00285000 | 285.00 | 189.05 | 195.05 | 199.2 | 0 | 1 | 95.96% | YES |
| DELL 260925C00275000 | 275.00 | 171.15 | 204.95 | 208.85 | 0 | 1 | 99.56% | YES |
| DELL 260925C00270000 | 270.00 | 195 | 209.6 | 214.05 | 0 | 1 | 101.69% | YES |
| DELL 260925C00515000 | 515.00 | 35.5 | 34.7 | 37.8 | 26 | 1 | 80.37% | |
| DELL 260925C00265000 | 265.00 | 244.8 | 214.7 | 219.05 | 0 | 1 | 105.03% | YES |
| DELL 260925C00280000 | 280.00 | 192 | 200.15 | 204.45 | 0 | 1 | 100.21% | YES |
| DELL 260925C00350000 | 350.00 | 133.32 | 135.85 | 138.85 | 0 | 1 | 86.07% | YES |
| DELL 260925C00220000 | 220.00 | 252.95 | 259.1 | 263.25 | 0 | 1 | 124.24% | YES |
| DELL 260925C00385000 | 385.00 | 105.09 | 106.15 | 109.85 | 0 | 1 | 81.81% | YES |
| DELL 260925C00240000 | 240.00 | 224.8 | 239.05 | 243.2 | 1 | 0 | 111.01% | YES |
The table below lists all put options on DELL expiring on 2026-09-25. 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 260925P00375000 | 375.00 | 9.29 | 7.9 | 10.35 | 6 | 174 | 76.76% | |
| DELL 260925P00400000 | 400.00 | 14.8 | 13.4 | 16.1 | 9 | 93 | 76.23% | |
| DELL 260925P00350000 | 350.00 | 5.55 | 4.8 | 6.6 | 5 | 54 | 79.21% | |
| DELL 260925P00380000 | 380.00 | 10.3 | 8.95 | 11 | 7 | 37 | 76.30% | |
| DELL 260925P00450000 | 450.00 | 33.35 | 30.75 | 33.95 | 4 | 31 | 75.63% | |
| DELL 260925P00500000 | 500.00 | 59.19 | 57.05 | 59.95 | 3 | 31 | 74.91% | YES |
| DELL 260925P00340000 | 340.00 | 4.38 | 3.75 | 4.7 | 4 | 29 | 78.22% | |
| DELL 260925P00370000 | 370.00 | 8.47 | 7.2 | 9.5 | 25 | 28 | 77.28% | |
| DELL 260925P00390000 | 390.00 | 13.65 | 11.65 | 13.15 | 1 | 25 | 76.76% | |
| DELL 260925P00360000 | 360.00 | 6.62 | 5.95 | 7.3 | 18 | 24 | 77.18% | |
| DELL 260925P00330000 | 330.00 | 3.4 | 2.89 | 3.9 | 6 | 23 | 79.22% | |
| DELL 260925P00430000 | 430.00 | 24.6 | 22.9 | 25.55 | 2 | 23 | 75.78% | |
| DELL 260925P00410000 | 410.00 | 17.7 | 16.75 | 18.75 | 5 | 22 | 76.46% | |
| DELL 260925P00355000 | 355.00 | 6.08 | 5.4 | 6.5 | 7 | 21 | 77.45% | |
| DELL 260925P00395000 | 395.00 | 15.45 | 12.65 | 14.8 | 4 | 20 | 76.94% | |
| DELL 260925P00420000 | 420.00 | 21.15 | 19.4 | 22.05 | 10 | 17 | 75.92% | |
| DELL 260925P00300000 | 300.00 | 1.3 | 0.53 | 2 | 1 | 16 | 78.34% | |
| DELL 260925P00320000 | 320.00 | 2.59 | 1.43 | 3.55 | 4 | 16 | 78.82% | |
| DELL 260925P00365000 | 365.00 | 7.47 | 6.8 | 8.15 | 8 | 15 | 77.31% | |
| DELL 260925P00470000 | 470.00 | 41.48 | 40.2 | 43.75 | 21 | 14 | 75.63% | |
| DELL 260925P00345000 | 345.00 | 4.84 | 4.5 | 5.35 | 11 | 13 | 78.72% | |
| DELL 260925P00480000 | 480.00 | 46.67 | 45.4 | 48.8 | 9 | 13 | 75.30% | YES |
| DELL 260925P00280000 | 280.00 | 1 | 0.02 | 2.93 | 0 | 12 | 90.70% | |
| DELL 260925P00335000 | 335.00 | 3.88 | 3.1 | 4.3 | 4 | 12 | 78.25% | |
| DELL 260925P00460000 | 460.00 | 34.35 | 35.2 | 38 | 0 | 11 | 74.98% | |
| DELL 260925P00250000 | 250.00 | 2.12 | 0 | 2 | 2 | 11 | 100.56% | |
| DELL 260925P00310000 | 310.00 | 2.2 | 0.99 | 2.62 | 20 | 10 | 78.64% | |
| DELL 260925P00405000 | 405.00 | 16.25 | 15.2 | 17.3 | 1 | 10 | 76.44% | |
| DELL 260925P00385000 | 385.00 | 11.25 | 10.2 | 12 | 7 | 9 | 76.41% | |
| DELL 260925P00440000 | 440.00 | 28.16 | 26.6 | 29.35 | 4 | 9 | 75.46% | |
| DELL 260925P00425000 | 425.00 | 22.85 | 21.05 | 23.75 | 5 | 7 | 75.79% | |
| DELL 260925P00260000 | 260.00 | 1.11 | 0 | 2.25 | 0 | 7 | 96.97% | |
| DELL 260925P00275000 | 275.00 | 2.68 | 0 | 2.74 | 0 | 7 | 92.14% | |
| DELL 260925P00415000 | 415.00 | 19.63 | 17.85 | 20.55 | 12 | 7 | 76.19% | |
| DELL 260925P00295000 | 295.00 | 1.69 | 0.02 | 3.3 | 6 | 7 | 84.85% | |
| DELL 260925P00315000 | 315.00 | 2.5 | 1.14 | 3.4 | 62 | 5 | 79.80% | |
| DELL 260925P00770000 | 770.00 | 295.5 | 289 | 292.5 | 1 | 5 | 64.77% | YES |
| DELL 260925P00465000 | 465.00 | 37.4 | 37.7 | 40.35 | 0 | 4 | 74.95% | |
| DELL 260925P00220000 | 220.00 | 0.25 | 0.1 | 2.23 | 0 | 4 | 121.09% | |
| DELL 260925P00490000 | 490.00 | 55.99 | 51.05 | 54.35 | 3 | 4 | 75.20% | YES |
| DELL 260925P00435000 | 435.00 | 26.64 | 24.65 | 27.5 | 1 | 3 | 75.65% | |
| DELL 260925P00630000 | 630.00 | 180 | 157.35 | 161.1 | 0 | 3 | 75.09% | YES |
| DELL 260925P00485000 | 485.00 | 50.18 | 48.75 | 51.9 | 4 | 2 | 76.00% | YES |
| DELL 260925P00475000 | 475.00 | 44.9 | 42.7 | 45.7 | 1 | 2 | 74.99% | |
| DELL 260925P00610000 | 610.00 | 176.4 | 139.95 | 142.7 | 1 | 2 | 74.31% | YES |
| DELL 260925P00445000 | 445.00 | 29.3 | 28.6 | 31.4 | 4 | 2 | 75.34% | |
| DELL 260925P00325000 | 325.00 | 3.35 | 2.29 | 3.4 | 2 | 1 | 78.59% | |
| DELL 260925P00455000 | 455.00 | 55 | 32.95 | 35.9 | 1 | 1 | 75.29% | |
| DELL 260925P00285000 | 285.00 | 1.48 | 0 | 3 | 0 | 1 | 88.37% | |
| DELL 260925P00495000 | 495.00 | 54.09 | 53.95 | 57.35 | 0 | 1 | 75.20% | YES |
| DELL 260925P00540000 | 540.00 | 100.15 | 83.95 | 87.1 | 0 | 1 | 75.09% | YES |
| DELL 260925P00545000 | 545.00 | 81.7 | 87.6 | 90.55 | 0 | 1 | 74.89% | YES |
| DELL 260925P00570000 | 570.00 | 112 | 106.75 | 110.05 | 1 | 1 | 75.10% | YES |
| DELL 260925P00600000 | 600.00 | 124 | 131.4 | 134.2 | 0 | 1 | 74.45% | YES |
| DELL 260925P00270000 | 270.00 | 2.05 | 0.06 | 1.8 | 0 | 1 | 88.87% |
This page displays the full DELL options chain for contracts expiring on 2026-09-25. 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.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-09-25. 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.
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.
Implied volatility reflects how much movement the market expects for DELL between now and 2026-09-25. 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.
No. This 2026-09-25 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.
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 2026-09-25 approaches.
