Detailed DELL options chain for 2026-11-06 – 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 – 2026-11-06 – 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 2026-11-06.
This DELL 2026-11-06 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 2026-11-06. 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 261106C00600000 | 600.00 | 18.35 | 18.7 | 22.3 | 9 | 60 | 61.07% | |
| DELL 261106C00525000 | 525.00 | 51.5 | 48 | 51 | 1 | 51 | 60.82% | YES |
| DELL 261106C00700000 | 700.00 | 5.75 | 3.5 | 6.7 | 3 | 32 | 61.51% | |
| DELL 261106C00720000 | 720.00 | 4.46 | 2.6 | 5.9 | 15 | 27 | 63.35% | |
| DELL 261106C00620000 | 620.00 | 15.86 | 14.05 | 17.2 | 39 | 26 | 60.85% | |
| DELL 261106C00810000 | 810.00 | 1.42 | 0.42 | 1.4 | 4 | 22 | 61.96% | |
| DELL 261106C00545000 | 545.00 | 38.5 | 38.05 | 41 | 15 | 17 | 60.51% | |
| DELL 261106C00530000 | 530.00 | 48 | 45.35 | 48.8 | 7 | 17 | 61.07% | YES |
| DELL 261106C00750000 | 750.00 | 2.4 | 1.03 | 3.9 | 2 | 17 | 62.18% | |
| DELL 261106C00575000 | 575.00 | 33.4 | 26.25 | 29.8 | 2 | 12 | 61.01% | |
| DELL 261106C00580000 | 580.00 | 26.5 | 24.9 | 27.95 | 12 | 12 | 61.11% | |
| DELL 261106C00540000 | 540.00 | 43 | 40.45 | 43.65 | 25 | 12 | 60.85% | YES |
| DELL 261106C00625000 | 625.00 | 28.24 | 13.05 | 16.75 | 10 | 10 | 61.40% | |
| DELL 261106C00560000 | 560.00 | 33.6 | 31.9 | 35.2 | 9 | 10 | 61.02% | |
| DELL 261106C00550000 | 550.00 | 37.71 | 36.35 | 39.1 | 8 | 10 | 61.10% | |
| DELL 261106C00730000 | 730.00 | 4.66 | 1.5 | 5.4 | 11 | 10 | 62.51% | |
| DELL 261106C00520000 | 520.00 | 54.26 | 50.75 | 54.45 | 15 | 10 | 61.46% | YES |
| DELL 261106C00770000 | 770.00 | 2.94 | 0.36 | 3.75 | 10 | 10 | 63.77% | |
| DELL 261106C00650000 | 650.00 | 10.4 | 8.75 | 12 | 2 | 9 | 61.03% | |
| DELL 261106C00535000 | 535.00 | 48.2 | 42.85 | 46.35 | 14 | 8 | 61.08% | YES |
| DELL 261106C00660000 | 660.00 | 10.25 | 7.4 | 11.1 | 5 | 6 | 61.63% | |
| DELL 261106C00605000 | 605.00 | 15.25 | 17.4 | 21 | 11 | 6 | 61.05% | |
| DELL 261106C00590000 | 590.00 | 20.79 | 21.5 | 25 | 9 | 5 | 61.00% | |
| DELL 261106C00615000 | 615.00 | 18.9 | 15.1 | 18.75 | 2 | 4 | 61.22% | |
| DELL 261106C00570000 | 570.00 | 29.82 | 28 | 31.55 | 1 | 4 | 61.01% | |
| DELL 261106C00565000 | 565.00 | 30.75 | 29.85 | 33.65 | 3 | 4 | 61.21% | |
| DELL 261106C00515000 | 515.00 | 55.24 | 53.6 | 57.3 | 0 | 2 | 61.57% | YES |
| DELL 261106C00635000 | 635.00 | 11.4 | 11.15 | 14.8 | 3 | 2 | 61.35% | |
| DELL 261106C00585000 | 585.00 | 38.48 | 23 | 26.3 | 2 | 2 | 60.83% | |
| DELL 261106C00320000 | 320.00 | 236.95 | 220.7 | 224.65 | 2 | 2 | 83.94% | YES |
| DELL 261106C00330000 | 330.00 | 215.6 | 210.6 | 214.8 | 2 | 2 | 79.91% | YES |
| DELL 261106C00640000 | 640.00 | 12.88 | 10.3 | 14.25 | 6 | 2 | 61.68% | |
| DELL 261106C00440000 | 440.00 | 129.06 | 107.6 | 111.45 | 1 | 1 | 64.45% | YES |
| DELL 261106C00435000 | 435.00 | 123.3 | 111.85 | 115.7 | 1 | 1 | 64.74% | YES |
| DELL 261106C00740000 | 740.00 | 7.17 | 1.45 | 4.95 | 1 | 1 | 63.57% | |
| DELL 261106C00405000 | 405.00 | 155.28 | 138.45 | 142.55 | 1 | 1 | 67.07% | YES |
The table below lists all put options on DELL expiring on 2026-11-06. 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 261106P00435000 | 435.00 | 5.47 | 3.85 | 7.8 | 5 | 57 | 61.05% | |
| DELL 261106P00500000 | 500.00 | 21.8 | 19.55 | 23.15 | 52 | 42 | 59.41% | |
| DELL 261106P00490000 | 490.00 | 18.3 | 16.1 | 19.75 | 108 | 38 | 59.51% | |
| DELL 261106P00480000 | 480.00 | 15.62 | 13.3 | 15.5 | 22 | 36 | 58.67% | |
| DELL 261106P00430000 | 430.00 | 5.55 | 3.45 | 6.7 | 103 | 29 | 60.88% | |
| DELL 261106P00450000 | 450.00 | 8.2 | 6.6 | 9.65 | 14 | 28 | 60.44% | |
| DELL 261106P00460000 | 460.00 | 10.27 | 8.9 | 11.7 | 17 | 23 | 60.73% | |
| DELL 261106P00395000 | 395.00 | 2.63 | 1.55 | 3.7 | 54 | 17 | 65.87% | |
| DELL 261106P00485000 | 485.00 | 16.86 | 14.7 | 17.95 | 11 | 17 | 59.50% | |
| DELL 261106P00440000 | 440.00 | 6.52 | 5.6 | 8.1 | 14 | 16 | 61.79% | |
| DELL 261106P00470000 | 470.00 | 13 | 10.5 | 14.3 | 5 | 15 | 60.10% | |
| DELL 261106P00465000 | 465.00 | 12.83 | 9.35 | 12.9 | 1 | 14 | 60.00% | |
| DELL 261106P00415000 | 415.00 | 3.68 | 1.9 | 5 | 5 | 13 | 61.29% | |
| DELL 261106P00365000 | 365.00 | 1.03 | 0.01 | 2.95 | 4 | 13 | 70.70% | |
| DELL 261106P00400000 | 400.00 | 2.6 | 1.13 | 3.85 | 53 | 9 | 62.98% | |
| DELL 261106P00540000 | 540.00 | 39.84 | 37.35 | 40.75 | 4 | 9 | 58.99% | |
| DELL 261106P00325000 | 325.00 | 0.29 | 0 | 2.38 | 10 | 8 | 85.06% | |
| DELL 261106P00425000 | 425.00 | 4.4 | 2.83 | 6.6 | 4 | 8 | 61.89% | |
| DELL 261106P00525000 | 525.00 | 35.36 | 30.2 | 33.3 | 2 | 8 | 59.29% | |
| DELL 261106P00380000 | 380.00 | 1.99 | 0.01 | 3.55 | 1 | 8 | 66.85% | |
| DELL 261106P00455000 | 455.00 | 8.75 | 7.5 | 10.6 | 11 | 7 | 60.30% | |
| DELL 261106P00545000 | 545.00 | 42 | 39.75 | 43.4 | 4 | 7 | 58.73% | YES |
| DELL 261106P00530000 | 530.00 | 39.6 | 31.95 | 35.7 | 1 | 6 | 58.80% | |
| DELL 261106P00445000 | 445.00 | 8.04 | 5.55 | 8.8 | 8 | 6 | 60.32% | |
| DELL 261106P00570000 | 570.00 | 58.31 | 54.85 | 58.25 | 6 | 6 | 58.79% | YES |
| DELL 261106P00495000 | 495.00 | 19.97 | 18.45 | 21.35 | 36 | 6 | 60.00% | |
| DELL 261106P00475000 | 475.00 | 14.24 | 11.65 | 14.85 | 9 | 6 | 59.14% | |
| DELL 261106P00505000 | 505.00 | 21.15 | 21.65 | 24.85 | 3 | 5 | 59.42% | |
| DELL 261106P00510000 | 510.00 | 32.8 | 23.4 | 26.9 | 4 | 5 | 59.27% | |
| DELL 261106P00535000 | 535.00 | 37.26 | 34.8 | 38.15 | 1 | 4 | 59.02% | |
| DELL 261106P00520000 | 520.00 | 30.15 | 27.95 | 31.05 | 7 | 4 | 59.36% | |
| DELL 261106P00515000 | 515.00 | 35.56 | 25.5 | 28.85 | 4 | 3 | 59.16% | |
| DELL 261106P00810000 | 810.00 | 268.55 | 266.25 | 270.6 | 1 | 3 | 50.05% | YES |
| DELL 261106P00550000 | 550.00 | 44.3 | 42.95 | 46.2 | 3 | 3 | 59.03% | YES |
| DELL 261106P00335000 | 335.00 | 0.42 | 0 | 2.47 | 4 | 3 | 81.13% | |
| DELL 261106P00270000 | 270.00 | 0.98 | 0 | 2.15 | 3 | 3 | 110.21% | |
| DELL 261106P00375000 | 375.00 | 1.56 | 0.11 | 3.35 | 3 | 2 | 68.56% | |
| DELL 261106P00800000 | 800.00 | 258.15 | 256.5 | 260.55 | 1 | 2 | 51.32% | YES |
| DELL 261106P00555000 | 555.00 | 50 | 45.7 | 49.05 | 5 | 1 | 58.89% | YES |
| DELL 261106P00565000 | 565.00 | 60.68 | 51.65 | 55.1 | 0 | 1 | 58.79% | YES |
| DELL 261106P00580000 | 580.00 | 63.9 | 61.35 | 64.9 | 4 | 1 | 58.74% | YES |
| DELL 261106P00700000 | 700.00 | 145.24 | 160.2 | 164 | 3 | 1 | 57.32% | YES |
This page displays the full DELL options chain for contracts expiring on 2026-11-06. 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 2026-11-06. 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 2026-11-06. 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 2026-11-06 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 2026-11-06 approaches.
