DELL Option Chain

Data as of Nov 10, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

334.38

Change

-11.93

Open

337.78

Previous

346.31

High

346.75

Low

321.25

Bid

-

Ask

-

Volume

6,475,645

Trades

-

Dividend

0.13

Yield

2.30%

Ex-Div

Oct 24, 2013

Split Date

-

Impl Vol

91.6%

Hist Vol

76.9%

Opt Volume

65,420

Open Int

718,389

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DELL 261113C00327500	16.25	16.50	15.45	11.47	379	94	W	327.50	DELL 261113P00327500	9.30	9.60	9.50	4.56	278	116	W
DELL 261113C00330000	14.85	15.10	14.90	9.96	712	124	W	330.00	DELL 261113P00330000	10.35	10.60	10.55	5.54	733	459	W
DELL 261113C00332500	13.50	13.75	13.55	8.57	479	112	W	332.50	DELL 261113P00332500	11.50	11.75	12.06	6.65	257	202	W
DELL 261113C00335000	12.25	12.45	12.30	7.31	461	199	W	335.00	DELL 261113P00335000	12.70	12.95	13.04	7.89	651	257	W
DELL 261113C00337500	10.95	11.25	10.91	6.19	639	413	W	337.50	DELL 261113P00337500	14.00	14.25	14.40	9.27	244	157	W
DELL 261113C00340000	9.90	10.10	9.45	5.19	1,027	165	W	340.00	DELL 261113P00340000	15.40	15.65	15.62	10.77	300	332	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DELL 261120C00327500	23.55	23.85	22.80	20.03	93	125	S	327.50	DELL 261120P00327500	16.40	16.70	16.60	12.38	220	183	S
DELL 261120C00330000	22.30	22.55	22.40	18.69	231	159	S	330.00	DELL 261120P00330000	17.50	17.90	17.50	13.53	353	906	S
DELL 261120C00332500	21.00	21.30	20.89	17.40	142	90	S	332.50	DELL 261120P00332500	18.70	19.15	20.50	14.74	116	177	S
DELL 261120C00335000	19.80	20.05	19.85	16.18	159	57	S	335.00	DELL 261120P00335000	19.25	20.30	21.90	16.01	96	152	S
DELL 261120C00337500	18.55	19.50	18.20	15.02	172	79	S	337.50	DELL 261120P00337500	21.25	22.50	22.30	17.35	157	50	S
DELL 261120C00340000	17.35	18.00	17.50	13.92	179	191	S	340.00	DELL 261120P00340000	22.60	22.85	22.55	18.74	243	2,864	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DELL 261127C00327500	31.25	33.60	30.44	26.14	19	0	W	327.50	DELL 261127P00327500	24.35	26.20	29.77	16.83	7	4	W
DELL 261127C00330000	30.15	32.65	30.70	24.83	111	26	W	330.00	DELL 261127P00330000	26.25	27.45	26.85	18.00	116	162	W
DELL 261127C00332500	28.70	30.85	29.50	23.56	10	0	W	332.50	DELL 261127P00332500	27.10	28.70	22.69	19.21	0	7	W
DELL 261127C00335000	28.05	29.70	28.65	22.34	70	47	W	335.00	DELL 261127P00335000	27.90	30.00	30.70	20.48	15	50	W
DELL 261127C00337500	26.85	28.70	26.15	21.17	3	1	W	337.50	DELL 261127P00337500	29.65	31.35	30.25	21.78	10	6	W
DELL 261127C00340000	26.05	28.10	26.00	20.04	110	7	W	340.00	DELL 261127P00340000	30.40	32.75	38.55	23.14	20	129	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DELL 261204C00320000	38.65	41.70	39.70	35.78	2	2	W	320.00	DELL 261204P00320000	24.05	26.55	20.50	16.50	0	43	W
DELL 261204C00325000	36.30	38.85	34.02	32.98	4	8	W	325.00	DELL 261204P00325000	26.20	29.05	31.00	18.63	5	139	W
DELL 261204C00330000	34.05	36.00	35.00	30.34	23	15	W	330.00	DELL 261204P00330000	28.60	31.50	30.55	20.92	41	34	W
DELL 261204C00335000	31.25	33.55	32.18	27.85	35	21	W	335.00	DELL 261204P00335000	31.15	34.00	32.60	23.35	2	134	W
DELL 261204C00340000	28.95	31.65	29.06	25.52	2	23	W	340.00	DELL 261204P00340000	33.90	36.75	41.00	25.94	18	109	W
DELL 261204C00345000	26.75	29.45	27.50	23.33	7	7	W	345.00	DELL 261204P00345000	36.70	39.80	38.00	28.68	1	15	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DELL 261211C00320000	41.80	44.70	40.95	41.11	6	12	W	320.00	DELL 261211P00320000	26.45	29.50	25.30	18.45	0	27	W
DELL 261211C00325000	38.95	41.90	37.09	38.34	1	16	W	325.00	DELL 261211P00325000	28.90	31.85	24.65	20.55	0	17	W
DELL 261211C00330000	37.00	39.50	35.95	35.70	3	11	W	330.00	DELL 261211P00330000	31.20	34.10	32.72	22.78	5	15	W
DELL 261211C00335000	34.45	36.95	34.26	33.20	3	13	W	335.00	DELL 261211P00335000	33.85	36.80	35.30	25.15	1	27	W
DELL 261211C00340000	32.20	34.70	31.97	30.83	10	5	W	340.00	DELL 261211P00340000	36.45	39.50	42.38	27.65	201	37	W
DELL 261211C00345000	29.95	32.45	29.95	28.59	2	4	W	345.00	DELL 261211P00345000	39.30	42.25	42.00	30.28	6	24	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DELL 261218C00310000	49.90	52.75	58.32	52.40	2	177	S	310.00	DELL 261218P00310000	25.40	26.40	25.80	15.90	327	570	S
DELL 261218C00320000	45.30	46.80	46.10	46.52	40	244	S	320.00	DELL 261218P00320000	29.85	30.85	30.94	19.63	96	1,323	S
DELL 261218C00330000	40.15	40.90	37.45	41.12	72	632	S	330.00	DELL 261218P00330000	34.60	35.85	35.15	23.84	76	569	S
DELL 261218C00340000	35.10	36.40	35.70	36.19	41	1,186	S	340.00	DELL 261218P00340000	39.70	40.80	40.20	28.52	200	926	S
DELL 261218C00350000	31.10	32.90	31.10	31.72	131	595	S	350.00	DELL 261218P00350000	44.85	46.75	45.70	33.66	53	2,019	S
DELL 261218C00360000	27.15	28.50	26.95	27.69	357	1,332	S	360.00	DELL 261218P00360000	50.75	52.90	52.86	39.24	24	479	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DELL 261224C00320000	45.55	49.90	54.00	51.31	0	2	W	320.00	DELL 261224P00320000	31.00	33.65	33.90	20.15	5	15	W
DELL 261224C00325000	43.65	46.75	43.40	48.55	7	16	W	325.00	DELL 261224P00325000	32.80	35.85	34.00	22.13	6	9	W
DELL 261224C00330000	41.15	44.25	42.42	45.90	43	6	W	330.00	DELL 261224P00330000	36.10	38.65	37.50	24.22	4	22	W
DELL 261224C00335000	38.45	41.55	39.37	43.35	4	1	W	335.00	DELL 261224P00335000	37.50	41.25	39.97	26.41	1	6	W
DELL 261224C00340000	36.00	39.60	37.61	40.91	2	2	W	340.00	DELL 261224P00340000	40.75	44.20	39.31	28.71	0	12	W
DELL 261224C00345000	34.25	37.40	31.73	38.58	3	10	W	345.00	DELL 261224P00345000	43.10	46.65	47.45	31.11	2	6	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DELL 270115C00310000	57.40	59.95	58.23	76.40	113	420	S	310.00	DELL 270115P00310000	30.55	33.00	33.05	16.13	46	268	S
DELL 270115C00320000	52.05	54.70	51.80	70.60	38	293	S	320.00	DELL 270115P00320000	35.10	38.00	37.79	19.17	108	671	S
DELL 270115C00330000	47.30	49.60	46.75	65.12	171	395	S	330.00	DELL 270115P00330000	40.20	42.50	43.35	22.53	64	741	S
DELL 270115C00340000	42.65	45.00	41.84	59.96	17	332	S	340.00	DELL 270115P00340000	45.50	48.45	48.12	26.22	71	545	S
DELL 270115C00350000	39.00	39.80	39.00	55.12	177	2,303	S	350.00	DELL 270115P00350000	51.20	53.95	52.56	30.21	53	1,977	S
DELL 270115C00360000	34.50	36.90	33.74	50.58	18	131	S	360.00	DELL 270115P00360000	57.35	60.35	63.51	34.52	1	866	S

Below are few quick-links for most popular options chains: