Detailed DELL options chain for 2026-10-09 – 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 – 2026-10-09 – 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 2026-10-09.
This DELL 2026-10-09 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 2026-10-09. 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 261009C00602500 | 602.50 | 2.2 | 1.29 | 2.69 | 46 | 722 | 54.29% | |
| DELL 261009C00700000 | 700.00 | 0.05 | 0.01 | 0.75 | 6 | 716 | 79.59% | |
| DELL 261009C00600000 | 600.00 | 2.8 | 2.46 | 2.8 | 786 | 701 | 56.93% | |
| DELL 261009C00550000 | 550.00 | 14.4 | 14.15 | 15.25 | 534 | 557 | 57.51% | |
| DELL 261009C00820000 | 820.00 | 0.01 | 0 | 2.13 | 8 | 450 | 137.99% | |
| DELL 261009C00800000 | 800.00 | 0.01 | 0 | 0.1 | 66 | 426 | 91.02% | |
| DELL 261009C00545000 | 545.00 | 16.8 | 16.65 | 17.35 | 151 | 416 | 57.92% | |
| DELL 261009C00670000 | 670.00 | 0.4 | 0 | 1.7 | 6 | 410 | 77.30% | |
| DELL 261009C00560000 | 560.00 | 10.8 | 10.45 | 11.2 | 301 | 368 | 57.01% | |
| DELL 261009C00765000 | 765.00 | 0.01 | 0.01 | 0.05 | 27 | 351 | 78.13% | |
| DELL 261009C00650000 | 650.00 | 0.36 | 0.25 | 0.4 | 234 | 332 | 58.40% | |
| DELL 261009C00840000 | 840.00 | 0.01 | 0 | 0.43 | 82 | 317 | 117.19% | |
| DELL 261009C00605000 | 605.00 | 2.32 | 2.17 | 2.45 | 48 | 280 | 58.04% | |
| DELL 261009C00770000 | 770.00 | 0.01 | 0 | 0.09 | 9 | 279 | 82.42% | |
| DELL 261009C00590000 | 590.00 | 3.8 | 3.75 | 4.2 | 88 | 256 | 57.43% | |
| DELL 261009C00570000 | 570.00 | 8 | 7.5 | 8.1 | 224 | 246 | 56.73% | |
| DELL 261009C00630000 | 630.00 | 0.85 | 0.6 | 1.45 | 105 | 228 | 60.89% | |
| DELL 261009C00540000 | 540.00 | 19.08 | 18.3 | 19.7 | 291 | 216 | 56.73% | YES |
| DELL 261009C00615000 | 615.00 | 1.55 | 1.47 | 1.68 | 50 | 212 | 58.40% | |
| DELL 261009C00740000 | 740.00 | 0.04 | 0 | 0.05 | 6 | 209 | 70.31% | |
| DELL 261009C00620000 | 620.00 | 1.23 | 1.15 | 1.48 | 133 | 202 | 58.79% | |
| DELL 261009C00565000 | 565.00 | 9.05 | 8.95 | 9.7 | 72 | 192 | 57.24% | |
| DELL 261009C00850000 | 850.00 | 0.03 | 0 | 0.17 | 20 | 187 | 108.98% | |
| DELL 261009C00640000 | 640.00 | 0.69 | 0.37 | 1.35 | 12 | 185 | 63.72% | |
| DELL 261009C00530000 | 530.00 | 29.5 | 23.8 | 25.25 | 250 | 173 | 57.05% | YES |
| DELL 261009C00760000 | 760.00 | 0.03 | 0 | 2.14 | 546 | 165 | 117.14% | |
| DELL 261009C00795000 | 795.00 | 0.03 | 0 | 0.03 | 155 | 157 | 81.25% | |
| DELL 261009C00510000 | 510.00 | 36.71 | 36.55 | 39.6 | 36 | 155 | 57.68% | YES |
| DELL 261009C00580000 | 580.00 | 5.6 | 5.3 | 5.95 | 151 | 153 | 57.12% | |
| DELL 261009C00542500 | 542.50 | 18 | 17.25 | 18.55 | 201 | 146 | 57.10% | |
| DELL 261009C00575000 | 575.00 | 6.5 | 6.45 | 6.95 | 95 | 145 | 57.17% | |
| DELL 261009C00535000 | 535.00 | 20.8 | 21 | 22.4 | 141 | 144 | 57.04% | YES |
| DELL 261009C00537500 | 537.50 | 20.4 | 19.9 | 21.05 | 126 | 141 | 57.36% | YES |
| DELL 261009C00775000 | 775.00 | 0.01 | 0 | 2.14 | 19 | 139 | 122.61% | |
| DELL 261009C00660000 | 660.00 | 0.28 | 0.01 | 1.6 | 15 | 131 | 72.14% | |
| DELL 261009C00555000 | 555.00 | 11.53 | 11.5 | 13.05 | 49 | 111 | 56.02% | |
| DELL 261009C00780000 | 780.00 | 0.4 | 0 | 2.14 | 3 | 111 | 124.37% | |
| DELL 261009C00845000 | 845.00 | 0.04 | 0 | 2.13 | 109 | 109 | 146.09% | |
| DELL 261009C00525000 | 525.00 | 27.93 | 27.2 | 28.4 | 186 | 104 | 57.86% | YES |
| DELL 261009C00585000 | 585.00 | 4.25 | 4.3 | 5.7 | 42 | 102 | 58.45% | |
| DELL 261009C00610000 | 610.00 | 1.81 | 1.77 | 2.53 | 30 | 102 | 59.99% | |
| DELL 261009C00835000 | 835.00 | 0.03 | 0 | 2.13 | 92 | 98 | 142.90% | |
| DELL 261009C00750000 | 750.00 | 0.06 | 0 | 2.15 | 55 | 88 | 113.50% | |
| DELL 261009C00625000 | 625.00 | 1.09 | 0.95 | 1.47 | 63 | 87 | 60.38% | |
| DELL 261009C00790000 | 790.00 | 0.04 | 0 | 2.14 | 7 | 81 | 127.91% | |
| DELL 261009C00645000 | 645.00 | 0.7 | 0.01 | 2.53 | 6 | 81 | 71.22% | |
| DELL 261009C00735000 | 735.00 | 0.04 | 0 | 0.05 | 52 | 78 | 68.75% | |
| DELL 261009C00547500 | 547.50 | 15.5 | 15 | 16.2 | 45 | 78 | 57.02% | |
| DELL 261009C00655000 | 655.00 | 0.32 | 0.01 | 2.42 | 4 | 76 | 75.44% | |
| DELL 261009C00515000 | 515.00 | 35.28 | 33.15 | 35.75 | 11 | 73 | 57.74% | YES |
| DELL 261009C00520000 | 520.00 | 28.55 | 29.25 | 32.3 | 107 | 73 | 56.91% | YES |
| DELL 261009C00680000 | 680.00 | 0.58 | 0.01 | 1.15 | 15 | 66 | 76.66% | |
| DELL 261009C00567500 | 567.50 | 9.5 | 8.15 | 9.1 | 10 | 62 | 57.29% | |
| DELL 261009C00635000 | 635.00 | 0.72 | 0.33 | 1.12 | 18 | 61 | 59.40% | |
| DELL 261009C00595000 | 595.00 | 3 | 2.83 | 3.55 | 53 | 60 | 56.87% | |
| DELL 261009C00572500 | 572.50 | 7 | 6.9 | 7.7 | 59 | 57 | 57.21% | |
| DELL 261009C00597500 | 597.50 | 2.75 | 1.82 | 3.25 | 19 | 56 | 54.71% | |
| DELL 261009C00830000 | 830.00 | 0.5 | 0 | 2.13 | 2 | 55 | 141.26% | |
| DELL 261009C00690000 | 690.00 | 1.06 | 0 | 1.6 | 6 | 50 | 84.96% | |
| DELL 261009C00577500 | 577.50 | 5.9 | 5.7 | 7.35 | 48 | 47 | 58.67% | |
| DELL 261009C00500000 | 500.00 | 45.06 | 44.55 | 48.15 | 33 | 45 | 59.96% | YES |
| DELL 261009C00505000 | 505.00 | 42.35 | 40.3 | 44.1 | 7 | 44 | 59.04% | YES |
| DELL 261009C00557500 | 557.50 | 11.7 | 11.25 | 12.2 | 28 | 42 | 57.16% | |
| DELL 261009C00720000 | 720.00 | 0.11 | 0 | 0.1 | 8 | 41 | 68.75% | |
| DELL 261009C00562500 | 562.50 | 8.8 | 9.6 | 10.55 | 8 | 41 | 57.20% | |
| DELL 261009C00552500 | 552.50 | 14.33 | 12.45 | 14.2 | 15 | 39 | 56.34% | |
| DELL 261009C00710000 | 710.00 | 0.02 | 0 | 2.18 | 5 | 33 | 98.02% | |
| DELL 261009C00730000 | 730.00 | 0.22 | 0 | 2.16 | 1 | 32 | 105.88% | |
| DELL 261009C00490000 | 490.00 | 56.85 | 52.85 | 56.8 | 1 | 32 | 60.79% | YES |
| DELL 261009C00675000 | 675.00 | 0.15 | 0.1 | 0.75 | 34 | 31 | 71.14% | |
| DELL 261009C00705000 | 705.00 | 0.08 | 0.01 | 0.14 | 19 | 30 | 66.99% | |
| DELL 261009C00445000 | 445.00 | 90.4 | 95.9 | 99.4 | 1 | 28 | 76.20% | YES |
| DELL 261009C00440000 | 440.00 | 103.95 | 100.85 | 104.35 | 16 | 28 | 79.00% | YES |
| DELL 261009C00480000 | 480.00 | 65.69 | 61.9 | 65.75 | 3 | 27 | 62.28% | YES |
| DELL 261009C00592500 | 592.50 | 3.47 | 2.19 | 4 | 29 | 26 | 54.61% | |
| DELL 261009C00435000 | 435.00 | 104.21 | 105.75 | 109.3 | 1 | 26 | 81.27% | YES |
| DELL 261009C00430000 | 430.00 | 109.59 | 110.75 | 114.25 | 2 | 26 | 84.38% | YES |
| DELL 261009C00450000 | 450.00 | 77 | 90.6 | 94.5 | 10 | 25 | 71.02% | YES |
| DELL 261009C00495000 | 495.00 | 56.82 | 48.4 | 52.4 | 2 | 23 | 59.68% | YES |
| DELL 261009C00425000 | 425.00 | 120.59 | 115.65 | 119.2 | 2 | 22 | 86.43% | YES |
| DELL 261009C00475000 | 475.00 | 65.13 | 66.6 | 70.4 | 18 | 20 | 63.55% | YES |
| DELL 261009C00870000 | 870.00 | 0.01 | 0 | 0.49 | 7 | 19 | 127.15% | |
| DELL 261009C00485000 | 485.00 | 75.37 | 57.3 | 61.2 | 11 | 18 | 61.32% | YES |
| DELL 261009C00582500 | 582.50 | 4.85 | 4.95 | 6.35 | 26 | 17 | 59.28% | |
| DELL 261009C00470000 | 470.00 | 59.55 | 71.3 | 75.15 | 1 | 17 | 64.83% | YES |
| DELL 261009C00465000 | 465.00 | 93.25 | 76.4 | 79.9 | 1 | 17 | 67.86% | YES |
| DELL 261009C00380000 | 380.00 | 145.45 | 160.25 | 164.05 | 16 | 16 | 110.99% | YES |
| DELL 261009C00665000 | 665.00 | 0.13 | 0 | 2.33 | 1 | 15 | 79.49% | |
| DELL 261009C00685000 | 685.00 | 0.63 | 0 | 2.23 | 1 | 14 | 87.82% | |
| DELL 261009C00855000 | 855.00 | 0.04 | 0 | 2.13 | 19 | 12 | 149.24% | |
| DELL 261009C00370000 | 370.00 | 170.49 | 170.3 | 174.05 | 2 | 12 | 119.34% | YES |
| DELL 261009C00587500 | 587.50 | 4.64 | 4.05 | 4.6 | 14 | 11 | 57.27% | |
| DELL 261009C00460000 | 460.00 | 88.15 | 81.25 | 84.75 | 1 | 11 | 69.95% | YES |
| DELL 261009C00455000 | 455.00 | 87.5 | 86.1 | 89 | 2 | 10 | 67.48% | YES |
| DELL 261009C00745000 | 745.00 | 0.55 | 0 | 2.15 | 1 | 10 | 111.60% | |
| DELL 261009C00755000 | 755.00 | 0.45 | 0 | 2.15 | 0 | 8 | 115.38% | |
| DELL 261009C00420000 | 420.00 | 119.56 | 120.65 | 124.2 | 2 | 8 | 90.04% | YES |
| DELL 261009C00400000 | 400.00 | 140.95 | 140.3 | 144.1 | 3 | 5 | 98.39% | YES |
| DELL 261009C00810000 | 810.00 | 0.12 | 0 | 0.24 | 1 | 5 | 102.15% | |
| DELL 261009C00310000 | 310.00 | 229.9 | 230.05 | 234 | 2 | 4 | 158.98% | YES |
| DELL 261009C00715000 | 715.00 | 0.94 | 0 | 2.17 | 2 | 4 | 99.98% | |
| DELL 261009C00390000 | 390.00 | 181.05 | 150.6 | 154.1 | 1 | 4 | 110.16% | YES |
| DELL 261009C00860000 | 860.00 | 0.06 | 0 | 2.13 | 5 | 4 | 150.78% | |
| DELL 261009C00385000 | 385.00 | 160.51 | 155.25 | 159.1 | 1 | 4 | 108.30% | YES |
| DELL 261009C00340000 | 340.00 | 228.65 | 199.95 | 204.05 | 3 | 3 | 133.40% | YES |
| DELL 261009C00265000 | 265.00 | 239.6 | 275.05 | 278.9 | 0 | 3 | 195.12% | YES |
| DELL 261009C00410000 | 410.00 | 140.85 | 130.65 | 134.15 | 2 | 3 | 96.68% | YES |
| DELL 261009C00395000 | 395.00 | 152.85 | 145.55 | 149.1 | 1 | 3 | 105.71% | YES |
| DELL 261009C00725000 | 725.00 | 0.06 | 0 | 2.16 | 1 | 3 | 103.91% | |
| DELL 261009C00325000 | 325.00 | 148.5 | 214.9 | 219.05 | 0 | 2 | 143.26% | YES |
| DELL 261009C00290000 | 290.00 | 256.53 | 250.4 | 253.95 | 1 | 2 | 186.04% | YES |
| DELL 261009C00270000 | 270.00 | 277.5 | 270.1 | 273.9 | 1 | 2 | 192.58% | YES |
| DELL 261009C00280000 | 280.00 | 205.7 | 259.85 | 263.9 | 0 | 2 | 170.31% | YES |
| DELL 261009C00695000 | 695.00 | 1.01 | 0 | 2.21 | 1 | 2 | 91.97% | |
| DELL 261009C00305000 | 305.00 | 242.5 | 235.05 | 238.95 | 1 | 2 | 161.33% | YES |
| DELL 261009C00255000 | 255.00 | 197.6 | 284.9 | 288.9 | 1 | 2 | 196.09% | YES |
| DELL 261009C00415000 | 415.00 | 127.25 | 125.65 | 129.15 | 1 | 2 | 93.07% | YES |
| DELL 261009C00375000 | 375.00 | 195.37 | 165.2 | 169.05 | 1 | 2 | 113.67% | YES |
| DELL 261009C00355000 | 355.00 | 193 | 184.95 | 189.05 | 1 | 2 | 122.17% | YES |
| DELL 261009C00360000 | 360.00 | 208.92 | 180.5 | 184.05 | 1 | 2 | 130.76% | YES |
| DELL 261009C00250000 | 250.00 | 202.49 | 289.8 | 293.8 | 0 | 1 | 182.03% | YES |
| DELL 261009C00350000 | 350.00 | 217.46 | 190.2 | 194 | 1 | 1 | 131.25% | YES |
| DELL 261009C00315000 | 315.00 | 253.85 | 225 | 229 | 1 | 1 | 153.13% | YES |
| DELL 261009C00345000 | 345.00 | 229.85 | 195.2 | 199 | 1 | 1 | 135.16% | YES |
| DELL 261009C00365000 | 365.00 | 184.6 | 175.25 | 179.05 | 1 | 1 | 122.07% | YES |
| DELL 261009C00335000 | 335.00 | 212.11 | 204.9 | 209.05 | 1 | 1 | 135.55% | YES |
| DELL 261009C00320000 | 320.00 | 228.3 | 219.9 | 224.05 | 3 | 0 | 147.27% | YES |
The table below lists all put options on DELL expiring on 2026-10-09. 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 261009P00245000 | 245.00 | 0.04 | 0 | 0.13 | 12 | 1497 | 188.28% | |
| DELL 261009P00250000 | 250.00 | 0.03 | 0 | 2.13 | 1 | 842 | 256.64% | |
| DELL 261009P00275000 | 275.00 | 0.32 | 0 | 0.32 | 1 | 586 | 177.93% | |
| DELL 261009P00475000 | 475.00 | 1.18 | 1.08 | 1.33 | 120 | 554 | 58.18% | |
| DELL 261009P00500000 | 500.00 | 3.99 | 3.7 | 4.15 | 336 | 505 | 56.53% | |
| DELL 261009P00510000 | 510.00 | 6.3 | 5.65 | 6.25 | 370 | 419 | 56.08% | |
| DELL 261009P00520000 | 520.00 | 8.93 | 8.3 | 9 | 303 | 384 | 55.53% | |
| DELL 261009P00440000 | 440.00 | 0.24 | 0.11 | 0.61 | 75 | 360 | 68.36% | |
| DELL 261009P00525000 | 525.00 | 10.65 | 9.95 | 10.7 | 222 | 356 | 55.35% | |
| DELL 261009P00450000 | 450.00 | 0.41 | 0.26 | 1 | 75 | 323 | 67.90% | |
| DELL 261009P00265000 | 265.00 | 0.02 | 0 | 0.47 | 6 | 296 | 195.12% | |
| DELL 261009P00485000 | 485.00 | 2 | 1.87 | 2.16 | 147 | 285 | 57.72% | |
| DELL 261009P00465000 | 465.00 | 0.91 | 0.36 | 1.1 | 220 | 276 | 59.30% | |
| DELL 261009P00470000 | 470.00 | 1.01 | 0.71 | 1.16 | 84 | 248 | 58.67% | |
| DELL 261009P00350000 | 350.00 | 0.01 | 0 | 0.11 | 1 | 241 | 105.86% | |
| DELL 261009P00255000 | 255.00 | 0.53 | 0 | 2.13 | 1 | 232 | 250.68% | |
| DELL 261009P00260000 | 260.00 | 0.06 | 0 | 0.37 | 1 | 224 | 194.53% | |
| DELL 261009P00490000 | 490.00 | 2.54 | 2.35 | 2.75 | 160 | 221 | 57.40% | |
| DELL 261009P00445000 | 445.00 | 0.33 | 0 | 0.6 | 7 | 218 | 63.38% | |
| DELL 261009P00300000 | 300.00 | 0.01 | 0 | 2.13 | 14 | 212 | 201.51% | |
| DELL 261009P00345000 | 345.00 | 0.01 | 0 | 2.13 | 6 | 207 | 158.89% | |
| DELL 261009P00480000 | 480.00 | 1.58 | 1.45 | 1.71 | 56 | 205 | 58.07% | |
| DELL 261009P00455000 | 455.00 | 0.5 | 0 | 0.93 | 97 | 200 | 61.23% | |
| DELL 261009P00530000 | 530.00 | 13.3 | 11.9 | 12.7 | 233 | 196 | 55.47% | |
| DELL 261009P00460000 | 460.00 | 0.67 | 0.36 | 1.09 | 134 | 193 | 62.67% | |
| DELL 261009P00540000 | 540.00 | 18.19 | 16.15 | 17 | 122 | 192 | 54.58% | |
| DELL 261009P00415000 | 415.00 | 0.16 | 0 | 0.12 | 36 | 175 | 67.97% | |
| DELL 261009P00495000 | 495.00 | 3.17 | 2.93 | 3.4 | 320 | 172 | 56.90% | |
| DELL 261009P00290000 | 290.00 | 0.05 | 0 | 0.12 | 29 | 167 | 149.22% | |
| DELL 261009P00410000 | 410.00 | 0.08 | 0 | 0.1 | 11 | 155 | 69.53% | |
| DELL 261009P00515000 | 515.00 | 7.7 | 6.9 | 7.5 | 127 | 155 | 55.78% | |
| DELL 261009P00285000 | 285.00 | 0.01 | 0 | 0.31 | 13 | 154 | 168.55% | |
| DELL 261009P00340000 | 340.00 | 0.01 | 0 | 2.13 | 1 | 147 | 163.33% | |
| DELL 261009P00550000 | 550.00 | 22.85 | 21.6 | 23.4 | 102 | 141 | 56.07% | YES |
| DELL 261009P00580000 | 580.00 | 39.35 | 42.2 | 45.05 | 22 | 132 | 56.03% | YES |
| DELL 261009P00360000 | 360.00 | 0.02 | 0 | 1.33 | 2 | 131 | 135.11% | |
| DELL 261009P00420000 | 420.00 | 0.1 | 0.05 | 0.12 | 28 | 123 | 67.77% | |
| DELL 261009P00370000 | 370.00 | 0.03 | 0.01 | 0.04 | 17 | 116 | 86.72% | |
| DELL 261009P00320000 | 320.00 | 0.01 | 0 | 2.13 | 1 | 113 | 181.88% | |
| DELL 261009P00505000 | 505.00 | 5.15 | 4.6 | 5.1 | 67 | 110 | 56.27% | |
| DELL 261009P00400000 | 400.00 | 0.04 | 0.04 | 0.1 | 41 | 109 | 77.73% | |
| DELL 261009P00570000 | 570.00 | 36.75 | 34.5 | 37.25 | 17 | 99 | 56.06% | YES |
| DELL 261009P00535000 | 535.00 | 15.7 | 13.75 | 15.35 | 234 | 94 | 55.74% | |
| DELL 261009P00425000 | 425.00 | 0.22 | 0.1 | 0.13 | 3 | 93 | 67.19% | |
| DELL 261009P00315000 | 315.00 | 0.02 | 0 | 2.13 | 53 | 93 | 186.67% | |
| DELL 261009P00395000 | 395.00 | 0.09 | 0 | 0.09 | 15 | 90 | 77.15% | |
| DELL 261009P00280000 | 280.00 | 0.07 | 0 | 2.13 | 4 | 89 | 222.41% | |
| DELL 261009P00565000 | 565.00 | 33.3 | 31.15 | 33 | 13 | 88 | 55.47% | YES |
| DELL 261009P00390000 | 390.00 | 0.1 | 0 | 0.83 | 2 | 84 | 104.00% | |
| DELL 261009P00430000 | 430.00 | 0.15 | 0.05 | 0.16 | 19 | 84 | 63.57% | |
| DELL 261009P00590000 | 590.00 | 56.35 | 50.1 | 53.7 | 5 | 84 | 55.75% | YES |
| DELL 261009P00355000 | 355.00 | 0.03 | 0 | 2.13 | 5 | 80 | 150.05% | |
| DELL 261009P00560000 | 560.00 | 30.55 | 27.8 | 29.75 | 32 | 78 | 55.98% | YES |
| DELL 261009P00555000 | 555.00 | 26.45 | 24.35 | 26.65 | 14 | 74 | 55.91% | YES |
| DELL 261009P00545000 | 545.00 | 21.01 | 18.7 | 20.7 | 55 | 69 | 56.18% | YES |
| DELL 261009P00380000 | 380.00 | 0.04 | 0.03 | 0.3 | 82 | 63 | 98.63% | |
| DELL 261009P00435000 | 435.00 | 0.89 | 0 | 2.28 | 9 | 62 | 87.13% | |
| DELL 261009P00375000 | 375.00 | 0.04 | 0 | 2.14 | 7 | 51 | 133.20% | |
| DELL 261009P00365000 | 365.00 | 0.02 | 0 | 2.14 | 2 | 51 | 141.60% | |
| DELL 261009P00572500 | 572.50 | 37.99 | 36.25 | 39.2 | 12 | 48 | 55.95% | YES |
| DELL 261009P00595000 | 595.00 | 66.13 | 54.15 | 58.2 | 30 | 43 | 55.32% | YES |
| DELL 261009P00537500 | 537.50 | 17 | 14.95 | 16.5 | 66 | 42 | 55.76% | |
| DELL 261009P00585000 | 585.00 | 50.48 | 45.55 | 49.4 | 1 | 41 | 54.86% | YES |
| DELL 261009P00295000 | 295.00 | 0.32 | 0 | 2.13 | 1 | 39 | 206.64% | |
| DELL 261009P00542500 | 542.50 | 18.96 | 17.35 | 18.6 | 15 | 39 | 54.96% | YES |
| DELL 261009P00385000 | 385.00 | 0.44 | 0 | 2.15 | 6 | 37 | 125.07% | |
| DELL 261009P00335000 | 335.00 | 0.06 | 0 | 2.13 | 4 | 36 | 167.87% | |
| DELL 261009P00330000 | 330.00 | 0.03 | 0 | 2.13 | 27 | 35 | 172.46% | |
| DELL 261009P00270000 | 270.00 | 0.04 | 0 | 2.13 | 16 | 32 | 233.40% | |
| DELL 261009P00325000 | 325.00 | 0.05 | 0 | 2.13 | 4 | 29 | 177.15% | |
| DELL 261009P00305000 | 305.00 | 0.01 | 0 | 2.13 | 7 | 26 | 196.48% | |
| DELL 261009P00575000 | 575.00 | 35.47 | 38.25 | 40.6 | 32 | 25 | 55.07% | YES |
| DELL 261009P00405000 | 405.00 | 0.04 | 0 | 0.25 | 1 | 24 | 79.88% | |
| DELL 261009P00310000 | 310.00 | 0.01 | 0 | 2.13 | 9 | 23 | 191.55% | |
| DELL 261009P00640000 | 640.00 | 99.05 | 96.6 | 100.45 | 72 | 20 | 52.64% | YES |
| DELL 261009P00557500 | 557.50 | 28.07 | 26.2 | 28.35 | 17 | 20 | 56.48% | YES |
| DELL 261009P00552500 | 552.50 | 24.71 | 22.95 | 25 | 24 | 20 | 55.99% | YES |
| DELL 261009P00600000 | 600.00 | 56.12 | 58.55 | 62.45 | 52 | 16 | 54.44% | YES |
| DELL 261009P00610000 | 610.00 | 66.85 | 67.85 | 71.75 | 1 | 14 | 55.27% | YES |
| DELL 261009P00562500 | 562.50 | 27.96 | 29.45 | 31.55 | 5 | 12 | 56.07% | YES |
| DELL 261009P00660000 | 660.00 | 121.15 | 116.55 | 120.35 | 70 | 11 | 58.11% | YES |
| DELL 261009P00602500 | 602.50 | 57.4 | 60.9 | 64.7 | 11 | 10 | 54.64% | YES |
| DELL 261009P00582500 | 582.50 | 48.52 | 43.8 | 47.05 | 2 | 9 | 54.99% | YES |
| DELL 261009P00567500 | 567.50 | 38.65 | 32.95 | 35.05 | 1 | 8 | 55.92% | YES |
| DELL 261009P00547500 | 547.50 | 22.05 | 20.05 | 22.15 | 22 | 8 | 56.21% | YES |
| DELL 261009P00630000 | 630.00 | 85.25 | 86.85 | 90.65 | 1 | 7 | 53.27% | YES |
| DELL 261009P00650000 | 650.00 | 105.25 | 106.5 | 110.35 | 16 | 7 | 53.27% | YES |
| DELL 261009P00587500 | 587.50 | 50.9 | 47.75 | 51.4 | 4 | 5 | 54.81% | YES |
| DELL 261009P00620000 | 620.00 | 84 | 77.25 | 81.15 | 14 | 5 | 54.81% | YES |
| DELL 261009P00577500 | 577.50 | 42.5 | 39.9 | 43.05 | 2 | 3 | 55.40% | YES |
| DELL 261009P00635000 | 635.00 | 77.35 | 91.75 | 95.6 | 0 | 1 | 54.10% | YES |
| DELL 261009P00605000 | 605.00 | 50.5 | 63.2 | 66.75 | 2 | 1 | 53.76% | YES |
| DELL 261009P00615000 | 615.00 | 60.2 | 72.55 | 76.4 | 2 | 1 | 55.10% | YES |
| DELL 261009P00625000 | 625.00 | 62 | 82.1 | 85.9 | 0 | 1 | 54.81% | YES |
| DELL 261009P00670000 | 670.00 | 100.5 | 126.45 | 130.25 | 1 | 1 | 56.64% | YES |
| DELL 261009P00740000 | 740.00 | 168.53 | 196.45 | 200.1 | 1 | 0 | 67.97% | YES |
| DELL 261009P00700000 | 700.00 | 128.6 | 156.45 | 160.25 | 1 | 0 | 66.80% | YES |
| DELL 261009P00710000 | 710.00 | 168.45 | 166.45 | 170.1 | 3 | 0 | 59.38% | YES |
| DELL 261009P00780000 | 780.00 | 214.2 | 236.45 | 240.55 | 1 | 0 | 101.37% | YES |
| DELL 261009P00830000 | 830.00 | 258.85 | 286.45 | 290.25 | 0 | 0 | 104.69% | YES |
| DELL 261009P00800000 | 800.00 | 231.25 | 256.45 | 260.35 | 0 | 0 | 101.07% | YES |
| DELL 261009P00730000 | 730.00 | 149.34 | 186.45 | 190.35 | 4 | 0 | 80.08% | YES |
| DELL 261009P00755000 | 755.00 | 205.65 | 211.45 | 215.35 | 0 | 0 | 87.89% | YES |
| DELL 261009P00690000 | 690.00 | 120.5 | 146.45 | 150.35 | 10 | 0 | 66.70% | YES |
| DELL 261009P00680000 | 680.00 | 118.83 | 136.45 | 140.35 | 1 | 0 | 63.18% | YES |
| DELL 261009P00835000 | 835.00 | 266.25 | 291.45 | 295.5 | 0 | 0 | 116.02% | YES |
| DELL 261009P00795000 | 795.00 | 223.55 | 251.45 | 255.35 | 2 | 0 | 99.61% | YES |
| DELL 261009P00750000 | 750.00 | 203.45 | 206.45 | 210.35 | 1 | 0 | 86.33% | YES |
| DELL 261009P00760000 | 760.00 | 195 | 216.45 | 220.35 | 2 | 0 | 89.45% | YES |
| DELL 261009P00860000 | 860.00 | 289.44 | 316.45 | 320.1 | 7 | 0 | 96.88% | YES |
| DELL 261009P00695000 | 695.00 | 148 | 151.45 | 155.35 | 1 | 0 | 68.46% | YES |
| DELL 261009P00735000 | 735.00 | 195.4 | 191.45 | 195.35 | 0 | 0 | 81.64% | YES |
| DELL 261009P00765000 | 765.00 | 221.7 | 221.45 | 225.35 | 1 | 0 | 90.92% | YES |
| DELL 261009P00770000 | 770.00 | 204.25 | 226.45 | 230.35 | 0 | 0 | 92.38% | YES |
| DELL 261009P00810000 | 810.00 | 242.55 | 266.45 | 270.25 | 0 | 0 | 99.41% | YES |
This page displays the full DELL options chain for contracts expiring on 2026-10-09. 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 2026-10-09. 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 2026-10-09. 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 2026-10-09 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 2026-10-09 approaches.