Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

DELL
Dell Technologies Inc.
stock NYSE

Market Open
Aug 6, 2026 1:49:27 PM EDT
444.23USD-3.952%(-18.28)3,710,283
444.13Bid   444.52Ask   0.39Spread
Pre-market
Aug 6, 2026 9:28:30 AM EDT
449.03USD-2.915%(-13.48)27,136
After-hours
Aug 5, 2026 4:55:30 PM EDT
465.00USD+0.538%(+2.49)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,73718,3743,58526,078


DELL Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

DELL Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

DELL Aug 7, 2026 Exp. - Max Pain @ $430.00

Puts
Calls


DELL Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
670.00 C0.010.00%54608-05DELL260807C00670000
660.00 C0.01-66.67%4417408-05DELL260807C00660000
650.00 C0.01-75.00%3711408-05DELL260807C00650000
640.00 C0.09+125.00%217308-05DELL260807C00640000
630.00 C0.01-80.00%12714908-05DELL260807C00630000
620.00 C0.040.00%2923808-05DELL260807C00620000
610.00 C0.070.00%1040008-05DELL260807C00610000
600.00 C0.02-90.00%1,4131,32908-05DELL260807C00600000
590.00 C0.12-47.83%10118008-05DELL260807C00590000
580.00 C0.09-66.67%9623608-05DELL260807C00580000
575.00 C0.11-72.50%206508-05DELL260807C00575000
572.50 C0.40+471.43%4308-04DELL260807C00572500
570.00 C0.10-83.05%1811108-05DELL260807C00570000
567.50 C0.20-72.22%15708-05DELL260807C00567500
565.00 C0.10-87.18%25139108-05DELL260807C00565000
562.50 C0.73-13.10%71008-05DELL260807C00562500
560.00 C0.24-76.00%2314908-05DELL260807C00560000
557.50 C0.27-73.27%9817408-05DELL260807C00557500
555.00 C0.25-78.99%243208-05DELL260807C00555000
552.50 C0.20-84.96%449508-05DELL260807C00552500
550.00 C0.18-82.00%61045408-05DELL260807C00550000
547.50 C0.52-53.57%162108-05DELL260807C00547500
545.00 C0.25-80.00%14910808-05DELL260807C00545000
542.50 C0.63-64.20%736708-05DELL260807C00542500
540.00 C0.36-81.54%32327908-05DELL260807C00540000
537.50 C0.87-52.46%315908-05DELL260807C00537500
535.00 C0.57-75.32%1799308-05DELL260807C00535000
532.50 C0.84-62.67%1058508-05DELL260807C00532500
530.00 C0.65-74.00%31432808-05DELL260807C00530000
527.50 C0.52-80.00%383208-05DELL260807C00527500
525.00 C0.81-72.73%41829208-05DELL260807C00525000
522.50 C0.76-78.03%959208-05DELL260807C00522500
520.00 C0.79-80.83%78667008-05DELL260807C00520000
517.50 C1.18-75.26%623008-05DELL260807C00517500
515.00 C1.13-74.02%17828608-05DELL260807C00515000
512.50 C2.72-49.82%5921808-05DELL260807C00512500
510.00 C1.44-69.75%1,08466508-05DELL260807C00510000
507.50 C3.17-47.17%5710408-05DELL260807C00507500
505.00 C2.74-55.74%18915208-05DELL260807C00505000
502.50 C2.24-66.81%21216808-05DELL260807C00502500
500.00 C2.58-61.20%3,3341,92008-05DELL260807C00500000
497.50 C2.95-56.30%15915108-05DELL260807C00497500
495.00 C3.20-62.13%33772908-05DELL260807C00495000
492.50 C3.53-62.84%3910408-05DELL260807C00492500
490.00 C3.85-59.04%49340708-05DELL260807C00490000
487.50 C5.44-48.68%12951608-05DELL260807C00487500
485.00 C5.10-51.20%40187308-05DELL260807C00485000
482.50 C10.15-19.44%28026308-05DELL260807C00482500
480.00 C6.54-50.19%1,0821,10908-05DELL260807C00480000
477.50 C7.20-50.68%17817908-05DELL260807C00477500
475.00 C8.06-47.01%19232908-05DELL260807C00475000
472.50 C9.10-45.51%4319008-05DELL260807C00472500
470.00 C9.94-43.91%35883608-05DELL260807C00470000
467.50 C11.44-39.79%1810308-05DELL260807C00467500
465.00 C13.25-34.50%8426708-05DELL260807C00465000
462.50 C16.00-33.33%47908-05DELL260807C00462500
460.00 C13.90-38.77%8442008-05DELL260807C00460000
457.50 C26.23+6.97%1232508-05DELL260807C00457500
455.00 C26.62+3.78%1116308-05DELL260807C00455000
452.50 C30.05+55.70%510908-05DELL260807C00452500
450.00 C23.93-16.62%23966608-05DELL260807C00450000
447.50 C31.35-4.04%3026408-05DELL260807C00447500
445.00 C25.85-25.72%1814308-05DELL260807C00445000
442.50 C25.50-24.33%227508-05DELL260807C00442500
440.00 C27.45-24.48%18128208-05DELL260807C00440000
437.50 C44.43+7.24%36808-05DELL260807C00437500
435.00 C35.50-16.37%2426908-05DELL260807C00435000
432.50 C45.40+4.61%13808-05DELL260807C00432500
430.00 C34.65-26.96%6633208-05DELL260807C00430000
427.50 C54.53+19.74%313008-05DELL260807C00427500
425.00 C40.47-13.06%3859108-05DELL260807C00425000
422.50 C49.70-7.96%914708-05DELL260807C00422500
420.00 C48.19-8.21%6669708-05DELL260807C00420000
417.50 C56.56-0.81%1210008-05DELL260807C00417500
415.00 C51.00-10.99%197508-05DELL260807C00415000
412.50 C65.98+25.32%151408-05DELL260807C00412500
410.00 C66.75+8.71%3710608-05DELL260807C00410000
407.50 C70.91+16.06%146508-05DELL260807C00407500
405.00 C71.05+7.65%4316108-05DELL260807C00405000
402.50 C76.65+25.66%53608-05DELL260807C00402500
400.00 C76.90+7.52%3016808-05DELL260807C00400000
397.50 C28.98+25.73%152008-03DELL260807C00397500
395.00 C87.10+9.41%13608-05DELL260807C00395000
392.50 C79.02+315.24%154308-04DELL260807C00392500
390.00 C92.29+7.95%16308-05DELL260807C00390000
387.50 C37.40+27.21%114908-03DELL260807C00387500
385.00 C100.10+10.80%19908-05DELL260807C00385000
382.50 C90.41+76.44%31408-04DELL260807C00382500
380.00 C99.95+8.29%11,28908-05DELL260807C00380000
377.50 C27.00-42.55%11508-03DELL260807C00377500
375.00 C91.83+59.15%63208-04DELL260807C00375000
372.50 C98.25+142.89%21308-04DELL260807C00372500
370.00 C101.23+4.65%285408-05DELL260807C00370000
367.50 C43.50+79.38%11407-30DELL260807C00367500
365.00 C114.20+6.25%12208-05DELL260807C00365000
362.50 C35.600%2107-28DELL260807C00362500
360.00 C115.31+105.91%25408-04DELL260807C00360000
357.50 C119.20+119.80%1208-05DELL260807C00357500
355.00 C36.10-4.37%21307-29DELL260807C00355000
352.50 C00%0DELL260807C00352500
350.00 C115.65+42.78%76208-04DELL260807C00350000
347.50 C110.00+121.02%1308-04DELL260807C00347500
345.00 C71.11+14.51%11308-03DELL260807C00345000
342.50 C105.10+80.90%1108-04DELL260807C00342500
340.00 C135.49+19.32%1908-05DELL260807C00340000
337.50 C141.000%1108-05DELL260807C00337500
335.00 C109.31+49.19%31008-04DELL260807C00335000
332.50 C144.20+184.70%34208-05DELL260807C00332500
330.00 C146.60+4.34%21008-05DELL260807C00330000
327.50 C148.500%6308-05DELL260807C00327500
325.00 C152.30+83.16%141708-05DELL260807C00325000
322.50 C156.45+80.16%1308-05DELL260807C00322500
320.00 C157.10+76.28%6608-05DELL260807C00320000
317.50 C140.00+52.56%1708-04DELL260807C00317500
315.00 C94.04+16.83%26307-31DELL260807C00315000
312.50 C98.160%42707-31DELL260807C00312500
310.00 C137.65+37.13%1308-04DELL260807C00310000
307.50 C91.00-10.10%2408-03DELL260807C00307500
305.00 C102.45+30.34%101407-31DELL260807C00305000
302.50 C105.100%2007-31DELL260807C00302500
300.00 C162.00+24.47%276008-04DELL260807C00300000
297.50 C181.65+65.00%1108-05DELL260807C00297500
295.00 C78.25-8.37%204207-29DELL260807C00295000
292.50 C185.70+88.91%1108-05DELL260807C00292500
290.00 C191.38+115.03%24008-05DELL260807C00290000
287.50 C169.95+65.00%1108-04DELL260807C00287500
285.00 C165.00+64.79%22108-04DELL260807C00285000
282.50 C164.950%1108-04DELL260807C00282500
280.00 C149.27+18.70%55607-31DELL260807C00280000
277.50 C198.750%1108-05DELL260807C00277500
275.00 C135.13+20.79%11507-31DELL260807C00275000
272.50 C00%0DELL260807C00272500
270.00 C210.05+77.60%13308-05DELL260807C00270000
265.00 C125.10+1.60%2407-30DELL260807C00265000
260.00 C147.16+30.79%111307-31DELL260807C00260000
255.00 C215.95+32.97%1608-04DELL260807C00255000
250.00 C167.40+41.72%2408-03DELL260807C00250000
245.00 C159.60+17.61%1208-03DELL260807C00245000
240.00 C132.38-36.14%6107-17DELL260807C00240000
235.00 C167.05+7.84%1308-03DELL260807C00235000
230.00 C208.65-4.00%1207-27DELL260807C00230000
225.00 C162.85-14.81%2207-29DELL260807C00225000
220.00 C237.25+41.39%2308-04DELL260807C00220000
215.00 C266.00+32.01%1208-05DELL260807C00215000
210.00 C271.00+9.54%2308-05DELL260807C00210000
205.00 C266.84+46.01%41508-05DELL260807C00205000
Puts
StrikePriceChangeVolOILastContract Name
670.00 P00%0DELL260807P00670000
660.00 P220.750%2007-27DELL260807P00660000
650.00 P171.00-18.88%1008-05DELL260807P00650000
640.00 P157.55-26.03%1008-05DELL260807P00640000
630.00 P173.85-27.55%1208-04DELL260807P00630000
620.00 P172.50-20.23%1008-04DELL260807P00620000
610.00 P160.45-26.30%6108-04DELL260807P00610000
600.00 P207.70-2.03%9107-29DELL260807P00600000
590.00 P109.00-9.17%1308-05DELL260807P00590000
580.00 P187.15+29.20%2107-29DELL260807P00580000
575.00 P00%0DELL260807P00575000
572.50 P00%0DELL260807P00572500
570.00 P162.60-15.11%1108-03DELL260807P00570000
567.50 P121.90-26.41%1108-04DELL260807P00567500
565.00 P00%0DELL260807P00565000
562.50 P00%0DELL260807P00562500
560.00 P118.00-19.09%1107-27DELL260807P00560000
557.50 P158.15-11.77%1008-03DELL260807P00557500
555.00 P00%0DELL260807P00555000
552.50 P71.10-60.75%1108-05DELL260807P00552500
550.00 P81.00-19.48%1608-05DELL260807P00550000
547.50 P169.050%1007-29DELL260807P00547500
545.00 P172.800%1007-28DELL260807P00545000
542.50 P00%0DELL260807P00542500
540.00 P65.50-18.13%7508-05DELL260807P00540000
537.50 P149.350%1007-29DELL260807P00537500
535.00 P90.000%1108-04DELL260807P00535000
532.50 P85.45-35.82%1108-04DELL260807P00532500
530.00 P60.00-5.81%10908-05DELL260807P00530000
527.50 P00%0DELL260807P00527500
525.00 P127.90-9.90%1108-03DELL260807P00525000
522.50 P00%0DELL260807P00522500
520.00 P46.50-61.71%2108-05DELL260807P00520000
517.50 P115.95-18.49%1108-03DELL260807P00517500
515.00 P40.40-16.36%11008-05DELL260807P00515000
512.50 P45.00-52.63%262808-05DELL260807P00512500
510.00 P42.78-2.84%4408-05DELL260807P00510000
507.50 P37.30-9.02%272808-05DELL260807P00507500
505.00 P34.00-11.11%211408-05DELL260807P00505000
502.50 P38.900%1108-04DELL260807P00502500
500.00 P29.10-22.40%332808-05DELL260807P00500000
497.50 P26.55-24.14%5808-05DELL260807P00497500
495.00 P35.33+13.35%102008-05DELL260807P00495000
492.50 P24.15-22.10%7708-05DELL260807P00492500
490.00 P31.40+8.28%458408-05DELL260807P00490000
487.50 P29.40+5.38%17210008-05DELL260807P00487500
485.00 P23.10-10.12%13010208-05DELL260807P00485000
482.50 P18.00-27.71%18814408-05DELL260807P00482500
480.00 P22.69-4.06%28817208-05DELL260807P00480000
477.50 P21.50-4.02%736408-05DELL260807P00477500
475.00 P19.15+0.79%1036908-05DELL260807P00475000
472.50 P18.00-12.20%925408-05DELL260807P00472500
470.00 P17.40-3.49%21421108-05DELL260807P00470000
467.50 P13.60-20.93%34610508-05DELL260807P00467500
465.00 P13.25-17.19%14112708-05DELL260807P00465000
462.50 P13.00-2.62%225908-05DELL260807P00462500
460.00 P11.51-15.99%20722408-05DELL260807P00460000
457.50 P10.60-17.51%726908-05DELL260807P00457500
455.00 P8.90-25.83%30322308-05DELL260807P00455000
452.50 P7.80-16.13%347608-05DELL260807P00452500
450.00 P7.06-30.10%1,16596308-05DELL260807P00450000
447.50 P4.40-52.02%21010608-05DELL260807P00447500
445.00 P6.10-23.75%15244808-05DELL260807P00445000
442.50 P5.00-34.21%246108-05DELL260807P00442500
440.00 P4.20-39.13%1,23251108-05DELL260807P00440000
437.50 P4.35-23.68%8748908-05DELL260807P00437500
435.00 P3.35-39.09%18123408-05DELL260807P00435000
432.50 P2.06-54.22%1019708-05DELL260807P00432500
430.00 P2.55-46.32%34337308-05DELL260807P00430000
427.50 P2.09-42.27%7118208-05DELL260807P00427500
425.00 P1.99-48.31%8664308-05DELL260807P00425000
422.50 P1.70-46.03%3211408-05DELL260807P00422500
420.00 P1.40-54.55%26352408-05DELL260807P00420000
417.50 P0.80-68.25%487308-05DELL260807P00417500
415.00 P1.00-53.49%21320208-05DELL260807P00415000
412.50 P0.75-58.79%9512008-05DELL260807P00412500
410.00 P0.50-71.26%12023708-05DELL260807P00410000
407.50 P0.40-76.47%375208-05DELL260807P00407500
405.00 P0.36-73.13%9526408-05DELL260807P00405000
402.50 P0.68-46.03%207508-05DELL260807P00402500
400.00 P0.42-61.11%34372408-05DELL260807P00400000
397.50 P0.56-34.12%6920608-05DELL260807P00397500
395.00 P0.25-68.75%18424308-05DELL260807P00395000
392.50 P0.30-60.00%6017208-05DELL260807P00392500
390.00 P0.15-78.26%8238508-05DELL260807P00390000
387.50 P0.09-85.94%10512708-05DELL260807P00387500
385.00 P0.20-60.00%21534508-05DELL260807P00385000
382.50 P0.14-65.85%5612308-05DELL260807P00382500
380.00 P0.20-47.37%37376108-05DELL260807P00380000
377.50 P0.20-44.44%26608-05DELL260807P00377500
375.00 P0.05-78.26%1924008-05DELL260807P00375000
372.50 P0.14-39.13%236008-05DELL260807P00372500
370.00 P0.05-78.26%1211,66608-05DELL260807P00370000
367.50 P0.03-87.50%57008-05DELL260807P00367500
365.00 P0.04-75.00%4321508-05DELL260807P00365000
362.50 P0.23-11.54%11317808-05DELL260807P00362500
360.00 P0.03-87.50%34955208-05DELL260807P00360000
357.50 P0.04-80.95%429108-05DELL260807P00357500
355.00 P0.10-44.44%1511,09808-05DELL260807P00355000
352.50 P0.03-66.67%25008-05DELL260807P00352500
350.00 P0.03-62.50%2321,07308-05DELL260807P00350000
347.50 P0.09-30.77%2918808-05DELL260807P00347500
345.00 P0.07+40.00%8941,49808-05DELL260807P00345000
342.50 P0.09+50.00%50138408-05DELL260807P00342500
340.00 P0.08+166.67%20729708-05DELL260807P00340000
337.50 P0.08+60.00%48744308-05DELL260807P00337500
335.00 P0.02-84.62%48146708-05DELL260807P00335000
332.50 P0.08-46.67%55053608-05DELL260807P00332500
330.00 P0.06+100.00%74876908-05DELL260807P00330000
327.50 P0.08+33.33%4910408-05DELL260807P00327500
325.00 P0.010.00%44255908-05DELL260807P00325000
322.50 P0.01-90.91%55642908-05DELL260807P00322500
320.00 P0.03+50.00%8191,00308-05DELL260807P00320000
317.50 P0.01-80.00%37536808-05DELL260807P00317500
315.00 P0.020.00%3334108-05DELL260807P00315000
312.50 P0.01-94.12%25323408-05DELL260807P00312500
310.00 P0.050.00%1315408-05DELL260807P00310000
307.50 P0.01-66.67%16814308-05DELL260807P00307500
305.00 P0.10+233.33%524608-05DELL260807P00305000
302.50 P0.110%21221208-04DELL260807P00302500
300.00 P0.05+400.00%558608-05DELL260807P00300000
297.50 P0.01-92.31%9311008-04DELL260807P00297500
295.00 P0.01-93.33%3925708-04DELL260807P00295000
292.50 P0.01-94.12%201808-05DELL260807P00292500
290.00 P0.010.00%12245008-05DELL260807P00290000
287.50 P0.010.00%21728008-05DELL260807P00287500
285.00 P0.02-87.50%8521908-05DELL260807P00285000
282.50 P0.06+50.00%375608-05DELL260807P00282500
280.00 P0.01-50.00%330708-05DELL260807P00280000
277.50 P0.01-90.00%575408-05DELL260807P00277500
275.00 P0.050.00%14234908-05DELL260807P00275000
272.50 P0.01-94.12%596108-05DELL260807P00272500
270.00 P0.01-80.00%469808-03DELL260807P00270000
265.00 P0.020.00%4315808-05DELL260807P00265000
260.00 P0.01-94.74%14818708-05DELL260807P00260000
255.00 P0.02-86.67%9621708-05DELL260807P00255000
250.00 P0.06+100.00%18165108-05DELL260807P00250000
245.00 P0.06+200.00%3911608-05DELL260807P00245000
240.00 P0.01-80.00%113908-05DELL260807P00240000
235.00 P0.01-95.00%154708-05DELL260807P00235000
230.00 P0.04-42.86%10529407-30DELL260807P00230000
225.00 P0.15-16.67%74308-05DELL260807P00225000
220.00 P0.14+180.00%34208-04DELL260807P00220000
215.00 P0.01-90.00%62708-04DELL260807P00215000
210.00 P0.01-80.00%21508-04DELL260807P00210000
205.00 P0.010.00%412608-04DELL260807P00205000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC