DELL · Option chain

DELL Option Chain

Every listed DELL strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$516.39

Call open interest

77,636

Put open interest

44,708

Put/call (volume)

0.82

85,435 contracts changed hands across these expirations — 46,875 calls against 38,560 puts. Calls outtraded puts 1.22 to one.

Sep 11, 20266 days

call OI 13,739 · put OI 9,522

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	126.35 / 130.00	—	9	387.5	0.09	0.00 / 0.45	101	82
117.25	123.85 / 127.60	3	20	390	0.04	0.01 / 0.31	250	373
119.20	121.35 / 125.05	6	3	392.5	0.19	0.10 / 0.32	60	93
—	118.90 / 122.95	—	7	395	0.13	0.01 / 0.31	114	108
86.70	116.40 / 120.30	1	5	397.5	0.10	0.02 / 0.32	35	16
114.87	113.90 / 117.80	31	85	400	0.15	0.15 / 0.16	413	928
96.80	111.40 / 115.30	1	10	402.5	0.34	0.00 / 0.30	1	17
96.15	109.00 / 112.95	3	9	405	0.17	0.01 / 0.49	41	311
86.40	106.50 / 110.40	1	4	407.5	0.41	0.00 / 1.00	11	28
106.64	104.00 / 107.70	12	73	410	0.18	0.16 / 0.23	307	210
98.75	101.50 / 105.35	1	6	412.5	0.23	0.00 / 0.82	101	43
88.70	99.00 / 102.70	2	46	415	0.29	0.00 / 0.55	173	87
89.85	96.55 / 100.45	15	9	417.5	0.27	0.00 / 0.84	207	88
98.17	94.05 / 97.85	7	59	420	0.30	0.25 / 0.37	889	941
96.00	91.60 / 95.50	11	31	422.5	0.34	0.00 / 0.89	82	48
90.94	89.20 / 92.90	7	158	425	0.40	0.32 / 0.42	218	275
87.15	86.70 / 90.40	6	38	427.5	0.54	0.21 / 0.54	92	58
91.39	84.25 / 87.85	26	268	430	0.44	0.39 / 0.55	1,476	378
84.00	81.80 / 85.80	14	89	432.5	0.54	0.39 / 0.67	121	125
80.23	79.40 / 83.35	15	229	435	0.65	0.50 / 0.80	461	214
77.75	77.00 / 80.85	8	58	437.5	0.73	0.50 / 0.96	155	196
78.08	74.55 / 78.35	20	300	440	0.82	0.70 / 0.95	357	393
63.88	72.15 / 75.75	1	47	442.5	0.85	0.40 / 1.01	74	435
69.80	69.80 / 73.65	40	116	445	1.08	0.80 / 1.24	284	147
81.20	67.35 / 70.95	5	39	447.5	1.15	0.90 / 1.23	37	92
65.25	65.00 / 68.60	90	308	450	1.19	1.08 / 1.39	1,067	778
63.00	62.65 / 66.30	35	79	452.5	1.57	1.16 / 1.57	75	132
61.01	60.35 / 64.05	10	156	455	1.69	1.34 / 2.00	230	584
64.63	58.05 / 61.75	7	68	457.5	2.09	1.50 / 2.02	126	579
55.25	55.80 / 59.35	78	242	460	2.15	1.72 / 2.25	494	343
53.41	53.55 / 57.05	13	136	462.5	2.50	2.06 / 2.55	28	53
65.00	51.35 / 55.00	37	274	465	2.75	2.37 / 2.88	251	144
51.85	49.15 / 52.80	12	99	467.5	3.55	2.75 / 3.35	96	35
47.00	47.05 / 50.75	134	327	470	3.55	3.00 / 3.65	422	192
49.20	44.90 / 48.40	17	25	472.5	4.40	3.35 / 4.15	37	27
41.70	42.80 / 46.00	107	248	475	4.39	3.75 / 4.60	309	87
44.23	40.80 / 44.55	21	69	477.5	4.80	4.20 / 4.95	70	39
39.95	39.60 / 42.00	245	604	480	4.75	4.75 / 5.40	596	204
35.95	36.80 / 40.15	26	74	482.5	6.75	4.90 / 6.30	64	18
34.20	35.70 / 38.05	178	933	485	6.49	5.85 / 6.95	1,160	64
33.00	33.85 / 36.95	76	229	487.5	6.78	6.15 / 7.65	462	31
31.75	32.10 / 35.20	341	302	490	7.80	7.05 / 8.40	1,278	151
30.56	30.35 / 32.80	105	70	492.5	8.95	7.40 / 9.25	152	23
28.50	28.10 / 31.20	494	536	495	9.60	8.15 / 10.05	165	103
26.35	26.65 / 29.25	86	73	497.5	10.70	9.55 / 11.00	581	6
25.22	25.10 / 27.65	1,887	1,380	500	11.51	10.40 / 11.80	1,095	33
23.80	23.70 / 26.25	572	80	502.5	13.65	11.30 / 13.00	106	7
21.30	22.35 / 24.65	913	307	505	13.00	11.45 / 14.10	270	8
22.10	21.00 / 23.25	106	52	507.5	15.01	12.80 / 15.20	291	10
21.00	19.75 / 21.85	832	315	510	15.25	14.40 / 16.40	451	22
18.65	18.50 / 20.60	213	443	512.5	16.40	15.05 / 17.50	758	5
19.59	17.30 / 19.55	925	290	515	18.52	16.95 / 18.85	919	5
17.30	16.15 / 18.35	264	58	517.5	20.10	18.30 / 20.35	407	8
15.20	15.05 / 16.80	1,126	409	520	21.30	19.65 / 21.85	272	30
13.10	14.25 / 15.75	115	85	522.5	23.45	21.05 / 23.35	40	6
13.25	13.50 / 14.90	1,933	317	525	26.06	22.40 / 24.85	219	—
12.28	12.60 / 13.80	188	33	527.5	25.85	23.70 / 26.40	47	—
12.42	11.80 / 12.95	886	250	530	30.01	24.80 / 28.15	260	43
10.90	10.65 / 12.20	362	32	532.5	27.12	26.95 / 29.85	3	—
10.30	9.55 / 11.05	231	123	535	33.85	27.85 / 31.50	39	6
8.60	8.85 / 10.10	45	24	537.5	33.50	30.45 / 32.75	11	—
8.18	8.15 / 9.55	790	149	540	27.94	31.65 / 34.55	2	—
6.90	7.50 / 9.15	77	27	542.5	38.68	34.05 / 36.65	5	1
7.29	6.90 / 8.45	278	104	545	34.04	35.05 / 38.90	12	—
6.28	6.35 / 7.80	135	40	547.5	35.75	37.35 / 40.80	1	—
6.50	5.95 / 7.15	1,651	587	550	42.19	39.75 / 42.70	25	6
5.85	5.40 / 6.55	74	18	552.5	37.50	41.60 / 44.80	12	1
5.60	5.05 / 6.20	132	55	555	—	43.65 / 46.10	—	—
4.70	4.50 / 5.55	50	21	557.5	54.65	45.55 / 48.90	2	2
4.75	4.20 / 5.25	380	113	560	50.56	47.25 / 51.00	23	23
3.91	3.80 / 5.05	65	35	562.5	—	49.70 / 53.05	—	2
3.80	3.50 / 4.30	76	16	565	—	51.50 / 55.20	—	2
3.00	3.15 / 4.15	48	9	567.5	—	53.70 / 57.35	—	1
3.41	2.98 / 3.70	275	150	570	48.55	56.15 / 59.55	6	2
2.87	2.72 / 3.55	13	4	572.5	—	58.45 / 61.80	—	—
2.66	2.50 / 3.20	520	115	575	—	60.65 / 64.05	—	—
2.15	2.30 / 3.05	35	7	577.5	—	62.50 / 66.30	—	1
2.25	2.08 / 2.61	116	92	580	62.50	65.15 / 68.60	4	2
2.00	1.89 / 2.43	43	24	582.5	—	66.90 / 70.90	—	—
2.29	1.72 / 2.24	127	22	585	—	69.20 / 73.20	—	2
1.90	1.53 / 2.08	27	1	587.5	—	71.70 / 75.50	—	1
1.46	1.40 / 1.93	185	64	590	79.00	73.90 / 77.90	1	—
4.00	1.26 / 1.73	2	1	592.5	—	76.25 / 80.00	—	—
1.39	1.15 / 1.61	73	14	595	—	78.90 / 82.50	—	—
1.30	1.01 / 1.52	20	9	597.5	85.00	81.15 / 85.00	4	—
1.10	1.00 / 1.15	1,904	485	600	83.83	83.40 / 87.40	97	6
1.00	0.83 / 1.39	60	19	602.5	119.05	85.75 / 89.50	2	—
0.79	0.49 / 1.35	72	2	605	—	88.20 / 92.00	—	—
0.81	0.19 / 1.72	58	—	607.5	99.95	90.90 / 94.50	2	—
0.81	0.15 / 1.49	52	92	610	—	92.95 / 97.00	—	6
—	0.00 / 1.63	—	2	612.5	—	95.45 / 99.50	—	1
0.55	0.16 / 0.97	108	8	615	124.15	98.30 / 101.95	9	—
0.60	0.00 / 0.99	45	1	617.5	107.36	100.70 / 104.35	1	—
0.53	0.35 / 0.70	217	190	620	129.15	102.90 / 106.50	4	—
0.64	0.00 / 1.38	3	51	622.5	131.65	105.55 / 109.00	3	—
0.72	0.01 / 1.29	16	183	625	—	108.10 / 111.50	—	1
0.56	0.00 / 1.29	2	7	627.5	—	110.20 / 114.00	—	—
0.57	0.00 / 0.95	53	152	630	—	112.90 / 116.50	—	—
0.60	0.00 / 1.00	4	40	632.5	—	115.25 / 119.50	—	—
0.23	0.15 / 0.45	7	62	640	—	122.95 / 126.50	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 46,580 · put OI 24,642

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
127.97	124.50 / 128.00	4	902	390	0.51	0.35 / 0.59	184	3,034
118.91	119.55 / 123.15	8	74	395	0.50	0.19 / 1.09	55	278
114.24	114.70 / 118.20	68	3,242	400	0.61	0.50 / 0.73	1,392	3,611
96.32	109.80 / 113.45	10	85	405	0.70	0.30 / 1.36	22	172
108.70	104.95 / 108.30	19	1,258	410	1.43	0.80 / 0.99	283	1,604
78.25	102.55 / 106.25	2	32	412.5	0.98	0.51 / 1.46	40	218
76.00	100.15 / 103.85	2	62	415	1.25	0.90 / 1.25	62	288
99.50	97.75 / 101.45	33	93	417.5	1.32	0.76 / 1.68	41	105
95.64	95.40 / 99.15	20	2,308	420	1.32	1.20 / 1.34	209	2,520
—	93.00 / 96.70	—	38	422.5	1.49	1.10 / 1.47	240	83
91.50	90.65 / 94.15	8	103	425	1.56	1.45 / 1.57	379	983
85.88	88.30 / 91.90	5	55	427.5	1.69	1.61 / 1.72	52	169
85.65	86.00 / 89.55	66	1,174	430	2.02	1.77 / 1.93	298	1,264
87.05	83.70 / 87.25	2	67	432.5	2.13	1.95 / 2.14	113	145
81.97	81.50 / 85.10	10	274	435	2.59	2.11 / 2.32	197	184
76.88	79.10 / 82.70	32	158	437.5	2.57	2.37 / 2.52	26	170
79.64	76.85 / 80.55	168	3,741	440	2.96	2.60 / 2.78	295	677
76.50	74.60 / 78.25	30	105	442.5	3.47	2.87 / 3.10	87	124
73.25	72.50 / 75.75	33	115	445	3.55	3.15 / 3.40	115	323
83.00	70.20 / 73.90	13	90	447.5	4.15	3.45 / 3.70	51	131
68.75	68.05 / 71.40	342	5,382	450	4.00	3.70 / 4.00	1,106	1,987
75.01	66.00 / 69.60	9	264	452.5	4.65	4.10 / 4.35	55	82
62.47	63.80 / 67.05	12	228	455	4.65	4.50 / 4.70	167	137
60.43	61.70 / 65.40	14	83	457.5	5.20	4.90 / 5.20	117	117
60.12	59.65 / 63.20	252	845	460	5.90	5.35 / 5.60	352	3,112
58.70	57.65 / 60.90	43	90	462.5	6.40	5.80 / 6.15	71	119
56.18	55.65 / 59.60	38	239	465	7.00	6.30 / 6.60	132	191
66.63	54.45 / 57.35	15	89	467.5	7.00	6.80 / 7.10	102	99
51.80	53.35 / 54.70	237	1,242	470	8.17	7.40 / 7.70	333	586
51.55	51.45 / 53.15	24	143	472.5	8.20	8.00 / 8.25	78	116
49.10	49.60 / 51.25	264	525	475	9.30	8.60 / 8.90	124	82
46.75	47.75 / 49.20	18	121	477.5	11.00	9.30 / 9.70	72	71
44.68	45.90 / 47.00	229	730	480	10.47	10.00 / 10.40	370	343
42.95	44.25 / 45.40	91	109	482.5	11.25	10.60 / 11.15	39	49
41.60	42.55 / 44.00	218	424	485	11.70	11.25 / 12.00	348	156
39.50	41.05 / 42.30	85	127	487.5	13.17	12.30 / 12.65	258	55
39.90	39.50 / 40.30	833	908	490	13.75	13.10 / 13.60	504	340
32.90	33.20 / 34.00	2,079	2,527	500	17.77	17.05 / 17.50	814	246
25.10	28.05 / 28.90	798	572	510	22.70	21.30 / 22.05	536	138
22.50	23.15 / 23.80	1,411	902	520	28.07	26.65 / 27.35	429	122
18.45	18.95 / 19.75	1,669	1,126	530	33.65	32.15 / 33.20	172	98
14.85	15.55 / 16.05	629	309	540	40.80	38.45 / 39.75	65	95
12.70	12.50 / 13.25	1,564	2,670	550	46.45	45.50 / 46.65	156	77
9.40	10.05 / 10.45	306	897	560	53.90	53.45 / 54.35	85	22
7.02	8.00 / 8.35	275	424	570	66.15	60.65 / 62.35	61	47
6.10	6.40 / 6.65	378	598	580	61.75	68.60 / 71.45	22	3
5.15	5.00 / 5.35	130	553	590	89.57	77.30 / 80.95	1	8
4.20	3.95 / 4.20	2,894	7,662	600	91.24	86.55 / 89.90	5	17
2.66	2.99 / 3.30	150	1,431	610	—	95.20 / 99.00	—	15
2.30	2.36 / 2.50	204	913	620	110.15	104.50 / 108.40	17	22
1.76	1.87 / 2.01	147	239	630	126.60	114.25 / 117.90	2	3
1.40	1.44 / 1.58	349	232	640	—	123.90 / 127.45	—	4
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 3,166 · put OI 2,288

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
127.17	125.45 / 129.60	2	17	390	1.10	0.00 / 2.16	24	190
110.85	120.65 / 124.80	1	4	395	1.22	0.21 / 2.29	135	65
106.20	116.10 / 119.90	1	28	400	1.68	0.47 / 2.51	84	265
117.31	111.15 / 115.20	1	4	405	1.88	0.97 / 2.68	41	190
112.82	106.50 / 110.65	1	5	410	2.20	1.70 / 3.00	33	59
—	102.00 / 105.65	—	4	415	2.45	1.95 / 3.50	15	34
107.25	97.50 / 101.20	7	34	420	3.02	1.95 / 4.00	27	125
94.39	92.75 / 96.65	14	69	425	3.40	2.48 / 4.50	32	110
101.22	88.50 / 92.15	8	39	430	4.15	3.00 / 5.10	56	84
86.10	84.00 / 87.75	12	43	435	4.84	3.60 / 5.80	75	83
80.50	79.65 / 83.65	16	103	440	5.76	4.45 / 6.60	88	87
75.00	75.50 / 79.20	24	22	445	6.05	5.35 / 7.45	43	29
85.30	71.50 / 75.05	33	118	450	7.30	6.30 / 8.40	76	87
69.92	67.50 / 71.45	32	136	455	8.00	7.30 / 9.45	18	17
61.89	63.90 / 67.25	68	226	460	9.90	8.60 / 10.25	171	43
57.61	60.20 / 63.30	22	115	465	9.85	9.55 / 11.90	36	22
61.80	56.50 / 59.80	20	69	470	11.30	10.75 / 13.35	19	35
64.45	52.55 / 56.70	19	40	475	13.80	11.95 / 14.25	73	126
54.63	49.55 / 52.60	29	73	480	15.00	13.60 / 16.60	215	393
43.35	46.35 / 49.25	9	26	485	16.13	15.50 / 18.25	20	14
44.51	43.25 / 46.35	44	47	490	19.05	17.20 / 20.20	18	17
38.79	39.75 / 43.35	15	33	495	20.25	19.00 / 22.25	17	5
39.20	37.35 / 40.20	235	164	500	21.99	21.20 / 23.75	76	93
33.05	34.70 / 37.90	106	122	505	27.00	23.55 / 26.65	34	85
33.20	31.90 / 35.50	439	232	510	28.00	25.40 / 29.05	215	7
29.00	29.40 / 32.40	41	33	515	30.57	27.60 / 31.05	36	1
28.37	26.90 / 30.10	199	232	520	33.30	30.40 / 34.25	21	4
26.00	24.70 / 27.90	99	32	525	36.06	33.20 / 36.40	19	—
24.00	22.70 / 25.90	53	54	530	36.85	36.40 / 39.95	104	—
23.35	20.80 / 24.15	82	35	535	—	39.35 / 43.05	—	—
20.26	19.00 / 22.15	198	101	540	—	42.55 / 45.90	—	1
17.28	17.35 / 20.25	119	23	545	—	45.70 / 49.45	—	2
16.50	15.80 / 18.50	405	262	550	50.70	49.15 / 53.00	4	1
13.65	13.10 / 15.95	68	55	560	52.06	56.50 / 59.55	4	1
11.60	10.75 / 13.35	30	57	570	66.25	64.15 / 67.30	2	1
10.12	9.40 / 11.10	46	42	580	—	72.05 / 75.80	—	3
8.80	7.15 / 9.40	42	42	590	—	79.90 / 84.05	—	1
6.35	6.10 / 8.45	71	155	600	115.50	88.50 / 92.65	1	1
6.35	4.60 / 6.75	17	50	610	—	97.50 / 101.40	—	2
7.00	3.65 / 5.80	11	25	620	106.70	106.55 / 110.45	6	1
3.84	2.86 / 4.95	4	36	630	—	115.55 / 119.50	—	2
3.62	2.20 / 3.70	6	159	640	153.00	125.05 / 128.95	1	2
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 2,319 · put OI 963

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	126.70 / 130.70	—	4	390	2.14	0.86 / 3.40	28	60
—	122.00 / 126.00	—	1	395	1.87	1.71 / 3.65	8	56
111.93	117.50 / 121.30	4	18	400	2.61	2.25 / 3.90	118	115
99.44	112.50 / 116.75	1	4	405	2.84	2.56 / 4.40	7	56
121.34	108.50 / 112.25	12	13	410	4.05	3.05 / 4.95	22	42
96.00	103.65 / 107.75	2	6	415	3.97	3.00 / 5.55	15	32
73.48	99.50 / 103.25	1	195	420	4.50	4.05 / 5.55	46	105
72.75	95.05 / 98.90	2	8	425	5.25	4.50 / 6.90	92	20
95.15	91.00 / 94.60	4	31	430	6.16	5.25 / 7.70	123	25
—	86.65 / 90.55	—	17	435	6.90	6.05 / 8.60	30	23
84.53	82.55 / 86.40	58	91	440	8.50	7.05 / 9.55	39	54
79.98	78.55 / 82.40	22	37	445	10.12	8.15 / 10.25	18	12
90.00	74.65 / 78.55	61	37	450	9.78	9.20 / 11.65	120	93
76.07	71.10 / 74.75	7	50	455	10.75	10.40 / 12.85	5	28
72.57	67.20 / 70.80	6	34	460	12.20	11.60 / 13.60	55	22
67.00	63.85 / 67.55	19	44	465	13.45	13.05 / 14.95	12	53
68.21	60.35 / 64.50	14	29	470	16.17	14.45 / 17.00	22	17
57.88	57.00 / 60.50	8	55	475	16.70	15.85 / 18.40	22	54
59.69	53.85 / 57.20	40	62	480	18.90	18.00 / 20.40	43	10
50.16	50.50 / 54.00	33	47	485	20.75	19.50 / 22.05	9	12
48.55	47.50 / 51.05	19	60	490	24.52	21.25 / 23.90	14	24
44.94	44.80 / 48.10	11	11	495	25.58	23.25 / 26.35	5	7
42.86	42.15 / 45.00	57	92	500	27.00	25.60 / 28.30	65	12
41.65	39.00 / 42.80	64	16	505	30.27	28.00 / 30.70	76	3
37.40	36.50 / 40.05	41	19	510	33.93	30.00 / 33.60	36	1
36.20	34.20 / 38.30	49	16	515	35.02	32.25 / 35.65	130	—
31.96	31.65 / 35.05	63	28	520	37.12	35.05 / 38.70	14	2
30.40	29.70 / 32.95	53	71	525	40.25	37.85 / 41.40	25	1
28.85	27.55 / 30.80	109	36	530	—	40.95 / 44.10	—	—
28.17	25.35 / 28.80	7	13	535	45.72	43.55 / 46.85	3	—
25.74	23.50 / 26.70	31	31	540	—	46.50 / 50.35	—	—
23.33	21.70 / 24.90	11	25	545	62.15	49.90 / 53.05	1	—
21.00	20.05 / 23.60	71	114	550	50.00	53.15 / 56.95	2	2
19.85	17.00 / 20.10	36	35	560	62.60	60.25 / 63.45	1	2
16.90	14.40 / 16.90	14	638	570	77.00	67.55 / 71.30	2	2
14.60	12.15 / 14.90	34	58	580	—	75.05 / 79.10	—	1
11.40	10.25 / 12.75	62	110	590	—	82.85 / 87.00	—	1
9.50	8.55 / 11.15	121	43	600	—	91.55 / 95.35	—	4
8.10	7.10 / 9.55	38	36	610	—	99.65 / 104.00	—	11
11.50	5.90 / 8.20	5	66	620	—	108.70 / 112.50	—	—
6.00	4.80 / 7.15	9	15	630	—	117.40 / 121.50	—	1
5.90	3.90 / 5.70	19	3	640	150.85	126.35 / 130.90	1	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 502 · put OI 665

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	128.00 / 132.25	—	—	390	3.30	2.95 / 3.50	56	51
—	123.60 / 127.65	—	2	395	3.62	2.51 / 4.80	36	60
—	119.10 / 123.20	—	2	400	4.00	3.35 / 4.50	22	25
—	114.65 / 118.75	—	—	405	4.45	3.85 / 5.25	10	16
—	110.30 / 114.35	—	—	410	5.35	4.55 / 5.75	23	43
—	106.00 / 110.00	—	—	415	5.90	5.00 / 7.75	5	15
—	101.75 / 105.85	—	8	420	7.09	5.90 / 7.80	45	33
—	97.65 / 101.70	—	20	425	7.93	6.65 / 9.40	6	26
93.70	93.50 / 97.50	20	32	430	8.35	7.55 / 10.35	45	5
94.35	89.50 / 93.40	2	25	435	9.45	8.50 / 11.25	9	16
94.35	85.50 / 89.60	4	23	440	10.50	9.55 / 12.45	16	9
82.28	81.65 / 85.70	1	8	445	12.64	10.40 / 13.50	4	126
79.00	78.40 / 82.10	1	20	450	13.00	11.15 / 14.70	28	13
—	74.70 / 78.40	—	10	455	13.50	13.00 / 15.50	2	3
55.50	70.70 / 74.55	1	6	460	15.77	14.50 / 16.95	29	9
73.73	67.65 / 71.15	9	20	465	17.70	15.70 / 18.45	24	—
59.00	64.30 / 67.45	4	12	470	19.12	17.60 / 20.10	5	2
75.20	60.65 / 64.55	5	10	475	20.45	19.35 / 22.30	40	158
68.80	57.85 / 61.30	7	20	480	22.70	20.90 / 23.85	2	12
48.08	54.50 / 58.25	1	9	485	23.09	23.05 / 26.05	3	1
53.81	51.95 / 55.30	14	10	490	26.15	24.95 / 28.05	13	12
49.25	48.70 / 52.40	3	15	495	29.00	27.05 / 30.00	14	11
46.80	46.15 / 49.65	28	29	500	31.00	29.35 / 32.35	14	1
46.00	43.55 / 47.00	20	10	505	32.92	31.85 / 34.45	11	1
41.50	40.80 / 44.65	152	12	510	36.24	33.90 / 37.20	38	10
38.86	38.60 / 42.05	26	13	515	38.87	36.55 / 39.90	18	1
36.03	36.35 / 39.85	26	10	520	40.91	38.85 / 42.50	8	1
37.68	34.10 / 37.60	6	5	525	39.35	42.05 / 45.35	1	—
34.75	31.80 / 35.40	49	5	530	—	44.60 / 48.25	—	1
32.00	29.75 / 33.30	36	6	535	—	47.30 / 50.85	—	—
29.37	27.85 / 31.25	40	9	540	72.62	50.70 / 53.95	1	1
26.50	26.05 / 29.65	12	7	545	—	53.65 / 57.15	—	—
24.90	24.65 / 28.35	68	53	550	—	57.15 / 60.85	—	—
26.53	21.10 / 24.45	9	3	560	—	64.00 / 67.35	—	—
19.98	18.35 / 21.60	33	54	570	—	71.05 / 74.45	—	—
18.30	15.70 / 18.95	32	15	580	75.34	78.65 / 82.50	1	—
11.00	13.80 / 16.95	1	7	590	83.14	86.15 / 90.30	1	—
14.04	11.50 / 15.15	33	6	600	—	93.95 / 98.35	—	—
11.77	9.80 / 12.75	8	2	610	—	102.55 / 106.00	—	—
11.15	8.25 / 11.30	2	2	620	140.15	110.90 / 115.00	1	1
13.30	6.95 / 10.05	5	2	630	—	119.45 / 123.70	—	1
8.45	5.80 / 9.05	10	—	640	—	128.70 / 132.55	—	1
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 11,330 · put OI 6,628

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	129.60 / 133.80	—	142	390	4.22	3.90 / 4.60	311	431
120.21	120.80 / 124.60	51	227	400	5.63	5.10 / 6.05	624	1,136
113.32	112.30 / 116.05	36	178	410	6.75	6.35 / 7.40	210	707
105.20	103.70 / 107.85	38	155	420	8.70	8.20 / 9.10	607	1,032
95.84	96.50 / 99.90	39	281	430	10.64	10.15 / 11.45	523	274
86.19	88.85 / 92.15	51	409	440	13.36	12.45 / 13.80	455	344
81.05	81.00 / 84.70	61	382	450	15.96	15.05 / 16.60	642	422
77.64	74.05 / 77.75	94	908	460	18.86	17.65 / 19.65	333	250
65.15	67.55 / 71.45	169	965	470	22.29	21.00 / 23.10	309	644
63.00	61.30 / 64.65	363	1,127	480	27.00	24.55 / 26.95	478	140
53.43	55.50 / 59.00	266	275	490	30.55	28.60 / 31.15	92	88
51.00	50.65 / 52.35	836	1,111	500	34.70	34.00 / 35.70	359	119
43.99	45.10 / 48.20	219	485	510	39.00	37.95 / 40.65	74	238
41.20	41.00 / 43.35	249	455	520	46.60	43.55 / 46.10	48	16
36.60	36.35 / 39.20	254	358	530	49.48	48.85 / 51.85	12	12
33.21	32.50 / 35.10	245	284	540	70.20	55.20 / 58.10	1	21
30.00	29.00 / 31.00	673	747	550	63.90	61.00 / 64.60	16	572
27.05	25.80 / 28.30	77	441	560	66.15	67.65 / 71.30	12	22
23.00	23.00 / 25.35	52	231	570	70.61	75.40 / 78.40	2	6
22.66	20.45 / 22.45	153	356	580	101.15	82.55 / 85.75	1	4
19.39	18.10 / 20.10	65	442	590	106.29	89.65 / 93.30	1	86
16.70	16.10 / 17.90	590	444	600	102.60	97.90 / 100.70	11	17
15.10	14.30 / 15.90	226	119	610	—	105.90 / 109.25	—	36
13.40	12.60 / 14.20	204	622	620	—	113.85 / 117.15	—	4
11.65	11.10 / 12.65	238	122	630	—	122.75 / 126.15	—	5
10.30	9.80 / 11.30	112	64	640	—	131.00 / 134.80	—	2
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on DELL

DELL options score DELL gamma walls DELL max pain DELL IV rank DELL put/call ratio DELL options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.