WhaleQuant.io

DELL Options Chain – 2026-10-02

Detailed DELL options chain for 2026-10-02 – 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.

Options Analytics Short-Term Forecast Short Interest Report

DELL Call Options — 2026-10-02 Expiration

This page focuses on a single options expiration date for DELL – 2026-10-02 – 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 2026-10-02.

This DELL 2026-10-02 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 — 2026-10-02 Expiration

The table below shows all call options on DELL expiring on 2026-10-02. 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 261002C00600000 600.00 0.07 0.07 0.09 2774 2135 83.20%
DELL 261002C00650000 650.00 0.01 0 0.01 50 2004 106.25%
DELL 261002C00570000 570.00 0.56 0.51 0.65 1377 1404 65.48%
DELL 261002C00560000 560.00 1.55 1.43 1.79 2307 1305 64.60%
DELL 261002C00550000 550.00 3.7 3.5 3.8 9648 1303 61.60%
DELL 261002C00565000 565.00 0.95 0.84 1.02 793 1264 64.04%
DELL 261002C00580000 580.00 0.25 0.1 0.3 854 1139 67.38%
DELL 261002C00680000 680.00 0.01 0 0.01 53 1058 131.25%
DELL 261002C00555000 555.00 2.3 2.3 2.71 3584 1055 63.73%
DELL 261002C00700000 700.00 0.01 0 0.01 4 946 146.88%
DELL 261002C00585000 585.00 0.16 0.12 0.25 687 908 73.44%
DELL 261002C00590000 590.00 0.1 0.06 0.21 288 891 76.56%
DELL 261002C00545000 545.00 5.5 5.25 5.85 3109 821 62.23%
DELL 261002C00660000 660.00 0.01 0 0.01 8 751 115.63%
DELL 261002C00630000 630.00 0.04 0.02 0.04 131 733 105.47%
DELL 261002C00620000 620.00 0.03 0.02 0.06 48 720 98.05%
DELL 261002C00542500 542.50 6.97 5.9 7.2 632 672 61.16%
DELL 261002C00605000 605.00 0.03 0.02 0.15 131 660 89.84%
DELL 261002C00575000 575.00 0.35 0.35 0.4 1424 655 67.58%
DELL 261002C00640000 640.00 0.01 0 0.02 56 574 104.69%
DELL 261002C00625000 625.00 0.03 0.02 0.05 362 559 101.95%
DELL 261002C00710000 710.00 0.01 0 0.01 1 514 153.13%
DELL 261002C00670000 670.00 0.04 0 0.01 30 496 121.88%
DELL 261002C00547500 547.50 4.62 4.3 4.65 990 495 61.38%
DELL 261002C00632500 632.50 0.01 0 0.08 13 474 110.94%
DELL 261002C00567500 567.50 0.74 0.66 0.83 262 452 64.99%
DELL 261002C00690000 690.00 0.03 0 0.01 3 433 137.50%
DELL 261002C00740000 740.00 2.15 0 2.13 1 429 309.77%
DELL 261002C00800000 800.00 0.01 0 0.01 1 414 212.50%
DELL 261002C00540000 540.00 7.85 7.8 8.6 1516 407 64.61% YES
DELL 261002C00712500 712.50 0.02 0 0.01 3 401 156.25%
DELL 261002C00610000 610.00 0.05 0.02 0.09 88 379 90.63%
DELL 261002C00572500 572.50 0.45 0.38 0.54 199 363 66.36%
DELL 261002C00595000 595.00 0.1 0.04 0.15 246 352 79.10%
DELL 261002C00602500 602.50 0.05 0.01 0.08 29 331 80.47%
DELL 261002C00657500 657.50 0.01 0 0.01 4 310 112.50%
DELL 261002C00770000 770.00 0.02 0 2.13 7 291 341.41%
DELL 261002C00530000 530.00 13.9 13.55 15.1 1115 289 61.94% YES
DELL 261002C00562500 562.50 1.21 1.12 1.31 361 284 64.01%
DELL 261002C00592500 592.50 0.08 0.07 0.08 1005 282 73.63%
DELL 261002C00655000 655.00 0.01 0 0.01 2 270 112.50%
DELL 261002C00730000 730.00 0.01 0 0.01 3 251 168.75%
DELL 261002C00675000 675.00 0.03 0 0.01 13 234 128.13%
DELL 261002C00535000 535.00 11.17 10.15 11.2 1066 225 60.30% YES
DELL 261002C00577500 577.50 0.26 0.12 0.31 205 220 64.65%
DELL 261002C00420000 420.00 143.88 119.55 124 2 204 175.00% YES
DELL 261002C00687500 687.50 0.03 0 0.01 10 201 137.50%
DELL 261002C00760000 760.00 0.04 0 0.02 87 190 198.44%
DELL 261002C00615000 615.00 0.1 0.02 0.1 114 179 97.27%
DELL 261002C00552500 552.50 3.05 2.77 3.25 426 164 62.48%
DELL 261002C00557500 557.50 1.99 1.8 2.1 205 154 63.33%
DELL 261002C00790000 790.00 0.01 0 0.05 30 152 235.94%
DELL 261002C00627500 627.50 0.02 0.01 0.04 19 151 100.78%
DELL 261002C00635000 635.00 0.01 0 0.09 8 143 114.84%
DELL 261002C00582500 582.50 0.22 0.05 0.45 99 138 73.63%
DELL 261002C00720000 720.00 0.01 0 0.01 72 138 162.50%
DELL 261002C00510000 510.00 33 30.5 34 25 136 73.63% YES
DELL 261002C00622500 622.50 0.01 0.02 0.05 120 130 99.22%
DELL 261002C00597500 597.50 0.07 0 0.11 70 123 76.56%
DELL 261002C00677500 677.50 0.02 0 0.01 2 113 128.13%
DELL 261002C00500000 500.00 40.4 40.3 43.8 51 113 84.08% YES
DELL 261002C00515000 515.00 28.83 25.7 29.3 68 104 70.51% YES
DELL 261002C00750000 750.00 0.03 0 0.01 30 102 181.25%
DELL 261002C00645000 645.00 0.02 0 0.02 16 102 109.38%
DELL 261002C00727500 727.50 0.19 0 0.01 50 100 165.63%
DELL 261002C00480000 480.00 45.15 59.95 63.8 40 96 104.88% YES
DELL 261002C00587500 587.50 0.1 0.01 0.63 462 92 84.18%
DELL 261002C00525000 525.00 17.63 16.7 20.35 293 91 65.50% YES
DELL 261002C00520000 520.00 22.12 21.15 24.55 425 88 66.89% YES
DELL 261002C00612500 612.50 0.04 0.02 0.12 406 87 96.09%
DELL 261002C00652500 652.50 0.01 0 0.02 11 86 115.63%
DELL 261002C00537500 537.50 9.5 8.95 9.85 372 85 62.82% YES
DELL 261002C00780000 780.00 0.01 0 0.17 38 85 255.47%
DELL 261002C00607500 607.50 0.05 0.02 0.09 23 84 87.89%
DELL 261002C00490000 490.00 52.77 49.8 53.8 6 75 80.08% YES
DELL 261002C00647500 647.50 0.01 0 0.02 3 67 110.94%
DELL 261002C00485000 485.00 63.1 54.95 58.7 1 64 91.21% YES
DELL 261002C00835000 835.00 0.03 0 2.13 0 64 404.20%
DELL 261002C00440000 440.00 100.6 99.85 104 10 59 175.78% YES
DELL 261002C00450000 450.00 90.13 89.8 94 7 58 156.05% YES
DELL 261002C00637500 637.50 0.02 0 0.02 23 56 101.56%
DELL 261002C00662500 662.50 0.11 0 0.01 18 56 118.75%
DELL 261002C00850000 850.00 0.01 0 0.01 6 55 243.75%
DELL 261002C00642500 642.50 0.01 0 0.02 1 55 106.25%
DELL 261002C00665000 665.00 0.01 0 0.01 62 53 118.75%
DELL 261002C00617500 617.50 0.05 0.02 0.09 68 50 98.83%
DELL 261002C00805000 805.00 0.01 0 2.13 0 48 376.07%
DELL 261002C00460000 460.00 78.86 79.6 83.95 1 45 116.41% YES
DELL 261002C00497500 497.50 30.13 42.25 46.35 7 44 69.34% YES
DELL 261002C00682500 682.50 0.02 0 0.01 2 44 131.25%
DELL 261002C00475000 475.00 63.16 65.25 68.75 18 44 123.93% YES
DELL 261002C00725000 725.00 0.08 0 0.01 3 43 162.50%
DELL 261002C00890000 890.00 0.01 0 0.01 1 43 268.75%
DELL 261002C00400000 400.00 140.6 139.55 144 3 41 204.69% YES
DELL 261002C00785000 785.00 0.28 0 2.13 0 40 356.54%
DELL 261002C00532500 532.50 12 11.45 13.35 523 40 60.67% YES
DELL 261002C00470000 470.00 80 69.6 74 3 38 108.98% YES
DELL 261002C00505000 505.00 45.09 35.4 38.9 17 38 79.49% YES
DELL 261002C00455000 455.00 87.4 84.4 89 1 36 237.94% YES
DELL 261002C00795000 795.00 0.02 0 2.13 0 31 366.41%
DELL 261002C00810000 810.00 0.01 0 0.21 1 30 284.77%
DELL 261002C00667500 667.50 0.03 0 0.01 2 29 121.88%
DELL 261002C00697500 697.50 0.02 0 0.01 8 28 143.75%
DELL 261002C00370000 370.00 170.14 169.6 174 1 28 267.19% YES
DELL 261002C00430000 430.00 102.25 109.65 114 1 26 175.39% YES
DELL 261002C00445000 445.00 82.39 94.5 99 1 24 123.44% YES
DELL 261002C00465000 465.00 76.5 74.6 79 1 23 116.41% YES
DELL 261002C00502500 502.50 44.55 37.3 41.35 2 23 65.04% YES
DELL 261002C00685000 685.00 0.01 0 0.01 7 23 134.38%
DELL 261002C00355000 355.00 215 184.35 189 2 22 487.50% YES
DELL 261002C00527500 527.50 16.47 15.8 17.15 412 21 64.80% YES
DELL 261002C00672500 672.50 0.02 0 0.01 4 18 125.00%
DELL 261002C00410000 410.00 135.56 129.55 134 1 18 189.84% YES
DELL 261002C00425000 425.00 138.08 114.55 119 2 17 167.19% YES
DELL 261002C00692500 692.50 0.03 0 0.01 8 17 140.63%
DELL 261002C00495000 495.00 49.9 45 48.8 8 17 83.40% YES
DELL 261002C00517500 517.50 18.95 23 26.9 39 16 64.21% YES
DELL 261002C00707500 707.50 0.02 0 0.01 2 16 150.00%
DELL 261002C00492500 492.50 71.85 47.8 51.3 15 16 97.07% YES
DELL 261002C00435000 435.00 103.66 104.55 109 2 16 152.34% YES
DELL 261002C00380000 380.00 165.2 159.5 164 1 15 212.50% YES
DELL 261002C00330000 330.00 216.94 209.35 213.95 1 15 555.76% YES
DELL 261002C00715000 715.00 0.9 0 0.01 13 15 156.25%
DELL 261002C00880000 880.00 0.01 0 0.01 18 13 262.50%
DELL 261002C00255000 255.00 280.55 284.65 288.95 1 13 503.13% YES
DELL 261002C00375000 375.00 146.05 164.5 168.95 1 12 431.93% YES
DELL 261002C00775000 775.00 0.07 0 2.13 9 12 346.48%
DELL 261002C00487500 487.50 52.7 52.75 56.2 1 12 101.07% YES
DELL 261002C00695000 695.00 0.02 0 0.01 18 12 143.75%
DELL 261002C00765000 765.00 0.01 0 2.13 6 11 336.23%
DELL 261002C00315000 315.00 201.79 224.5 228.9 1 11 597.75% YES
DELL 261002C00522500 522.50 19.5 18.9 22.3 79 10 65.38% YES
DELL 261002C00512500 512.50 20.25 27.8 31.65 57 9 68.16% YES
DELL 261002C00755000 755.00 0.3 0 2.13 9 9 325.78%
DELL 261002C00335000 335.00 225.25 204.55 208.95 1 8 281.25% YES
DELL 261002C00467500 467.50 71.65 72.05 76.5 13 7 106.25% YES
DELL 261002C00345000 345.00 218.55 194.55 199 2 7 296.88% YES
DELL 261002C00415000 415.00 148.19 124.4 129 2 7 333.01% YES
DELL 261002C00385000 385.00 138.15 154.6 158.95 1 7 228.91% YES
DELL 261002C00260000 260.00 326.7 279.3 284 6 6 786.23% YES
DELL 261002C00250000 250.00 290.2 289.45 294 8 6 823.63% YES
DELL 261002C00290000 290.00 248.57 249.3 253.95 1 6 679.30% YES
DELL 261002C00340000 340.00 219.81 199.75 204 2 6 349.22% YES
DELL 261002C00507500 507.50 27.15 32.6 36.45 1 6 69.92% YES
DELL 261002C00365000 365.00 198.21 174.6 179 4 6 275.78% YES
DELL 261002C00482500 482.50 49.35 57.45 61.2 1 5 94.92% YES
DELL 261002C00820000 820.00 0.07 0 2.13 3 5 390.33%
DELL 261002C00702500 702.50 0.02 0 0.01 8 5 150.00%
DELL 261002C00295000 295.00 224.65 244.35 249 1 5 665.82% YES
DELL 261002C00735000 735.00 0.56 0 0.01 1 4 171.88%
DELL 261002C00732500 732.50 0.59 0 0.01 1 4 168.75%
DELL 261002C00395000 395.00 167.9 144.45 148.95 1 4 380.71% YES
DELL 261002C00405000 405.00 166.6 134.5 139 1 4 178.13% YES
DELL 261002C00457500 457.50 84.85 82 86.5 2 3 106.25% YES
DELL 261002C00737500 737.50 1.21 0 2.13 3 3 307.03%
DELL 261002C00300000 300.00 270.1 239.3 244 1 3 649.71% YES
DELL 261002C00270000 270.00 261.6 269.5 273.95 2 2 747.17% YES
DELL 261002C00447500 447.50 91.82 92 96.5 1 2 118.75% YES
DELL 261002C00717500 717.50 0.85 0 0.01 4 2 159.38%
DELL 261002C00280000 280.00 291 259.5 264 1 2 381.25% YES
DELL 261002C00245000 245.00 258.2 294.5 298.95 0 2 839.45% YES
DELL 261002C00830000 830.00 0.12 0 2.13 0 2 399.61%
DELL 261002C00390000 390.00 127.5 149.6 153.95 1 2 220.31% YES
DELL 261002C00472500 472.50 77 66.95 71.5 1 2 197.36% YES
DELL 261002C00285000 285.00 203 254.75 258.95 1 2 459.38% YES
DELL 261002C00360000 360.00 204.15 179.55 184 2 2 270.31% YES
DELL 261002C00320000 320.00 268.7 219.5 223.95 1 2 585.25% YES
DELL 261002C00350000 350.00 203.44 189.55 194 2 2 287.50% YES
DELL 261002C00722500 722.50 0.75 0 0.01 2 1 162.50%
DELL 261002C00310000 310.00 234.52 229.55 233.95 0 1 325.00% YES
DELL 261002C00815000 815.00 0.04 0 2.13 0 1 385.64%
DELL 261002C00325000 325.00 209.4 214.5 218.95 1 1 570.41% YES
DELL 261002C00275000 275.00 244.55 264.6 268.95 0 1 434.38% YES
DELL 261002C00265000 265.00 197.45 274.35 278.9 1 1 761.72% YES
DELL 261002C00305000 305.00 236.45 234.5 239 2 0 337.50% YES

DELL Put Options Chain – 2026-10-02

The table below lists all put options on DELL expiring on 2026-10-02. 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 261002P00395000 395.00 0.01 0 0.01 4 2305 181.25%
DELL 261002P00400000 400.00 0.74 0 0.01 30 2051 175.00%
DELL 261002P00500000 500.00 0.11 0.1 0.13 1529 1886 71.78%
DELL 261002P00520000 520.00 0.91 0.82 1 1517 1724 63.18%
DELL 261002P00480000 480.00 0.07 0.02 0.07 251 1591 91.41%
DELL 261002P00530000 530.00 2.58 2.59 2.86 1296 1519 63.50%
DELL 261002P00405000 405.00 0.02 0 0.01 4 1340 168.75%
DELL 261002P00250000 250.00 0.01 0 0.04 3 1330 468.75%
DELL 261002P00350000 350.00 0.01 0 0.01 2 1189 243.75%
DELL 261002P00510000 510.00 0.31 0.11 0.46 2178 1158 65.53%
DELL 261002P00450000 450.00 0.02 0.01 0.08 87 1158 134.38%
DELL 261002P00535000 535.00 4 3.8 4.4 1241 1092 61.89%
DELL 261002P00360000 360.00 0.01 0 0.01 57 996 231.25%
DELL 261002P00390000 390.00 0.01 0 0.01 13 976 187.50%
DELL 261002P00515000 515.00 0.56 0.45 0.56 907 960 63.97%
DELL 261002P00440000 440.00 0.03 0 0.03 36 933 134.38%
DELL 261002P00340000 340.00 0.01 0 0.01 2 901 262.50%
DELL 261002P00420000 420.00 0.01 0 0.01 24 880 150.00%
DELL 261002P00490000 490.00 0.09 0.05 0.09 616 847 81.64%
DELL 261002P00355000 355.00 0.01 0 0.01 152 794 237.50%
DELL 261002P00475000 475.00 0.04 0.01 0.07 122 781 97.27%
DELL 261002P00550000 550.00 12.6 11.35 12.8 563 775 63.21% YES
DELL 261002P00525000 525.00 1.63 1.45 1.75 824 727 62.94%
DELL 261002P00345000 345.00 1.07 0 0.01 1 693 250.00%
DELL 261002P00365000 365.00 0.01 0 0.01 24 664 225.00%
DELL 261002P00495000 495.00 0.09 0.05 0.13 481 630 76.95%
DELL 261002P00375000 375.00 0.01 0 0.01 1 603 206.25%
DELL 261002P00410000 410.00 1.07 0 0.01 1 597 162.50%
DELL 261002P00385000 385.00 0.01 0 0.01 119 586 193.75%
DELL 261002P00245000 245.00 0.03 0 0.04 1 552 481.25%
DELL 261002P00485000 485.00 0.04 0.01 0.11 255 507 87.50%
DELL 261002P00505000 505.00 0.32 0.11 0.36 345 507 71.78%
DELL 261002P00380000 380.00 0.01 0 0.01 26 479 200.00%
DELL 261002P00540000 540.00 6.2 5.6 6.65 790 475 61.63%
DELL 261002P00270000 270.00 0.02 0 0.05 2 466 431.25%
DELL 261002P00275000 275.00 0.03 0 0.04 1 466 412.50%
DELL 261002P00470000 470.00 0.05 0.01 0.12 705 464 110.16%
DELL 261002P00460000 460.00 0.03 0.01 0.04 88 458 112.50%
DELL 261002P00255000 255.00 0.01 0 0.02 1 439 431.25%
DELL 261002P00545000 545.00 8.8 8.45 9.1 1036 431 61.91% YES
DELL 261002P00517500 517.50 0.67 0.6 0.74 459 427 63.33%
DELL 261002P00280000 280.00 0.08 0 2.13 2 404 629.10%
DELL 261002P00547500 547.50 11 9.7 10.9 362 380 61.99% YES
DELL 261002P00542500 542.50 7.25 6.95 7.5 378 364 60.41% YES
DELL 261002P00415000 415.00 0.03 0 0.01 10 355 156.25%
DELL 261002P00455000 455.00 0.04 0.01 0.27 47 354 145.31%
DELL 261002P00265000 265.00 0.07 0 2.13 1 345 676.17%
DELL 261002P00560000 560.00 19 19.25 21 118 317 68.09% YES
DELL 261002P00370000 370.00 0.01 0 0.01 3 311 218.75%
DELL 261002P00565000 565.00 24.9 22.2 25.8 62 306 60.25% YES
DELL 261002P00465000 465.00 0.03 0.01 0.05 78 296 107.81%
DELL 261002P00497500 497.50 0.11 0.06 0.11 162 283 72.46%
DELL 261002P00580000 580.00 32.98 36.45 40.3 22 277 61.91% YES
DELL 261002P00430000 430.00 0.01 0 0.9 4 271 218.95%
DELL 261002P00435000 435.00 0.01 0 2.14 12 269 243.46%
DELL 261002P00445000 445.00 0.01 0.01 0.06 523 262 138.28%
DELL 261002P00335000 335.00 0.01 0 0.05 11 248 304.69%
DELL 261002P00487500 487.50 0.07 0.03 0.1 141 239 84.57%
DELL 261002P00527500 527.50 2.15 1.86 2.36 639 232 63.26%
DELL 261002P00462500 462.50 0.03 0.01 0.11 135 218 120.31%
DELL 261002P00285000 285.00 0.19 0 2.13 1 216 613.87%
DELL 261002P00555000 555.00 17.45 15.05 17.05 86 215 66.93% YES
DELL 261002P00507500 507.50 0.22 0.12 0.38 330 205 68.26%
DELL 261002P00425000 425.00 0.01 0 0.01 131 205 140.63%
DELL 261002P00570000 570.00 30.6 26.65 30.55 69 201 58.40% YES
DELL 261002P00492500 492.50 0.07 0.01 0.09 118 194 75.00%
DELL 261002P00537500 537.50 5.25 4.5 5.75 438 184 62.50%
DELL 261002P00512500 512.50 0.45 0.25 0.48 284 166 64.26%
DELL 261002P00260000 260.00 0.01 0 0.06 1 155 462.50%
DELL 261002P00585000 585.00 54.32 41.45 45.35 3 153 70.41% YES
DELL 261002P00325000 325.00 0.01 0 2.13 3 149 501.07%
DELL 261002P00502500 502.50 0.29 0.01 0.34 177 146 72.36%
DELL 261002P00577500 577.50 36.49 34 37.6 5 140 50.78% YES
DELL 261002P00532500 532.50 3.42 3.1 4.3 629 131 66.19%
DELL 261002P00330000 330.00 0.02 0 0.26 3 125 367.97%
DELL 261002P00522500 522.50 1.25 1.09 1.37 480 123 63.28%
DELL 261002P00477500 477.50 0.04 0.01 0.1 18 120 97.27%
DELL 261002P00567500 567.50 21.68 25.2 28.1 20 115 68.02% YES
DELL 261002P00557500 557.50 26.3 16.35 19.45 3 114 65.72% YES
DELL 261002P00575000 575.00 34.15 32 35.35 70 114 68.95% YES
DELL 261002P00572500 572.50 33.37 29.4 32.75 33 101 61.47% YES
DELL 261002P00600000 600.00 58.61 56.45 60.25 211 101 84.57% YES
DELL 261002P00472500 472.50 0.03 0.01 0.11 133 96 105.47%
DELL 261002P00552500 552.50 14.75 13.1 14.6 150 90 63.31% YES
DELL 261002P00482500 482.50 0.03 0.02 0.14 30 89 94.14%
DELL 261002P00300000 300.00 0.03 0 0.04 1 88 362.50%
DELL 261002P00587500 587.50 47.3 43.95 47.6 1 77 56.25% YES
DELL 261002P00562500 562.50 22.1 19.95 23.7 10 73 61.52% YES
DELL 261002P00590000 590.00 51.62 46.45 50.2 100 65 69.53% YES
DELL 261002P00310000 310.00 0.01 0 0.01 3 60 312.50%
DELL 261002P00452500 452.50 0.05 0.01 0.05 93 57 125.00%
DELL 261002P00315000 315.00 0.01 0 0.23 2 57 394.53%
DELL 261002P00467500 467.50 0.09 0.01 0.09 42 50 110.55%
DELL 261002P00582500 582.50 38.5 38.95 42.7 1 47 60.35% YES
DELL 261002P00447500 447.50 0.04 0.01 0.08 42 45 138.28%
DELL 261002P00595000 595.00 53.6 51.45 55.25 62 43 78.52% YES
DELL 261002P00320000 320.00 0.06 0 2.13 2 41 514.45%
DELL 261002P00592500 592.50 55.1 48.95 52.6 58 39 61.72% YES
DELL 261002P00305000 305.00 0.08 0 0.95 1 36 493.36%
DELL 261002P00295000 295.00 0.12 0 0.94 3 30 518.56%
DELL 261002P00457500 457.50 0.03 0.01 0.07 17 29 121.88%
DELL 261002P00290000 290.00 0.03 0 0.04 3 27 384.38%
DELL 261002P00602500 602.50 61.1 58.95 62.8 27 18 90.43% YES
DELL 261002P00610000 610.00 68.6 66.55 70.25 22 14 101.95% YES
DELL 261002P00597500 597.50 60.05 53.95 57.85 16 13 86.52% YES
DELL 261002P00640000 640.00 98.6 96.45 100.25 16 11 129.30% YES
DELL 261002P00442500 442.50 0.09 0 0.49 1 10 178.32%
DELL 261002P00437500 437.50 0.09 0 0.49 1 9 187.11%
DELL 261002P00605000 605.00 45.1 61.45 65.25 3 8 90.43% YES
DELL 261002P00612500 612.50 40.6 68.95 72.85 2 1 104.88% YES
DELL 261002P00650000 650.00 110.5 106.5 110.25 9 1 143.95% YES
DELL 261002P00750000 750.00 200.31 206.45 209.95 1 1 347.17% YES
DELL 261002P00730000 730.00 191.02 186.45 190.3 1 1 221.09% YES
DELL 261002P00700000 700.00 151.6 156.45 160.5 1 0 208.79% YES
DELL 261002P00747500 747.50 184.65 203.95 207.8 1 0 236.72% YES
DELL 261002P00660000 660.00 93 116.45 120.25 4 0 150.00% YES
DELL 261002P00620000 620.00 83.15 76.45 80.25 1 0 107.62% YES
DELL 261002P00790000 790.00 204.05 246.45 249.95 1 0 390.33% YES
DELL 261002P00615000 615.00 71.52 71.45 75.35 1 0 108.01% YES
DELL 261002P00860000 860.00 279.95 316.45 320.4 1 0 337.11% YES
DELL 261002P00835000 835.00 247.95 291.45 295.35 1 0 312.89% YES
DELL 261002P00710000 710.00 149.25 166.45 170.55 1 0 221.68% YES
DELL 261002P00720000 720.00 159.2 176.45 180.55 2 0 231.45% YES
DELL 261002P00635000 635.00 91.49 91.45 95.5 1 0 138.67% YES
DELL 261002P00690000 690.00 133.75 146.45 150.1 2 0 151.56% YES
DELL 261002P00670000 670.00 127.87 126.45 130.1 1 0 134.38% YES
DELL 261002P00770000 770.00 190.15 226.45 230.35 1 0 260.94% YES
DELL 261002P00642500 642.50 80.3 98.95 102.75 14 0 132.03% YES
DELL 261002P00675000 675.00 97.05 131.45 135.25 0 0 164.84% YES
DELL 261002P00695000 695.00 131.45 151.45 155.25 1 0 183.98% YES
DELL 261002P00697500 697.50 119.28 153.95 157.75 0 0 186.33% YES
DELL 261002P00725000 725.00 153.95 181.45 185.25 0 0 210.94% YES
DELL 261002P00737500 737.50 157.85 193.95 197.75 0 0 221.88% YES
DELL 261002P00630000 630.00 95.76 86.45 90.35 2 0 125.39% YES
DELL 261002P00755000 755.00 205.33 211.45 215.35 1 0 248.44% YES
DELL 261002P00775000 775.00 185.4 231.45 235.25 0 0 253.13% YES
DELL 261002P00785000 785.00 211.1 241.45 245.35 0 0 273.44% YES
DELL 261002P00810000 810.00 264.06 266.45 270.35 1 0 293.75% YES
DELL 261002P00830000 830.00 243.35 286.45 290.35 0 0 308.98% YES
DELL 261002P00850000 850.00 261.45 306.45 310.25 0 0 310.16% YES
DELL 261002P00760000 760.00 199.45 216.45 220.55 1 0 268.75% YES
DELL 261002P00780000 780.00 219.35 236.45 240.25 0 0 257.03% YES
DELL 261002P00740000 740.00 186.35 196.45 200.35 1 0 235.16% YES
DELL 261002P00655000 655.00 84.45 111.45 115.25 1 0 144.92% YES
DELL 261002P00680000 680.00 133.7 136.45 140.25 4 0 169.92% YES
DELL 261002P00637500 637.50 82.35 93.95 97.75 2 0 126.76% YES
DELL 261002P00645000 645.00 77.05 101.45 105.25 14 0 134.77% YES
DELL 261002P00647500 647.50 112.05 103.95 107.75 1 0 137.11% YES
DELL 261002P00662500 662.50 96.5 118.95 122.75 2 0 152.73% YES
DELL 261002P00667500 667.50 104.82 123.95 127.75 0 0 157.42% YES
DELL 261002P00672500 672.50 125.1 128.95 132.75 1 0 162.50% YES
DELL 261002P00682500 682.50 126 138.95 142.75 2 0 172.27% YES
DELL 261002P00685000 685.00 132.35 141.45 145.25 1 0 174.61% YES
DELL 261002P00712500 712.50 174.5 168.95 172.75 0 0 200.00% YES
DELL 261002P00795000 795.00 229.2 251.45 255.35 0 0 281.64% YES
DELL 261002P00825000 825.00 266 281.45 285.55 0 0 323.83% YES

DELL 2026-10-02 Options Chain FAQ

1. What does this DELL options chain for 2026-10-02 show?

This page displays the full DELL options chain for contracts expiring on 2026-10-02. 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 2026-10-02. 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 2026-10-02. 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 2026-10-02 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 2026-10-02 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 2026-10-02 approaches.