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

DELL
Dell Technologies Inc.
stock NYSE

Market Open
Aug 6, 2026 1:49:27 PM EDT
444.23USD-3.952%(-18.28)3,710,183
443.06Bid   444.29Ask   1.23Spread
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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
14,45822,1352,51334,991


DELL Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

DELL Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

DELL Aug 21, 2026 Exp. - Max Pain @ $390.00

Puts
Calls


DELL Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700.00 C0.47-47.78%1,0231,79308-05DELL260821C00700000
690.00 C0.78-39.53%7034708-05DELL260821C00690000
680.00 C0.84-45.10%624608-05DELL260821C00680000
670.00 C0.90-50.55%2322008-05DELL260821C00670000
660.00 C0.90-54.08%1017208-05DELL260821C00660000
650.00 C1.15-55.77%2,61789208-05DELL260821C00650000
640.00 C1.82-28.35%1221108-05DELL260821C00640000
630.00 C2.14-41.69%4011808-05DELL260821C00630000
620.00 C2.20-46.34%2023308-05DELL260821C00620000
610.00 C2.64-47.20%1220808-05DELL260821C00610000
600.00 C3.00-40.00%4691,80408-05DELL260821C00600000
590.00 C8.04+30.73%116408-05DELL260821C00590000
580.00 C6.60-9.09%9059908-05DELL260821C00580000
570.00 C6.00-25.93%12257308-05DELL260821C00570000
560.00 C8.10-19.16%5840408-05DELL260821C00560000
550.00 C8.00-31.45%2151,07908-05DELL260821C00550000
540.00 C9.45-29.21%2091,24008-05DELL260821C00540000
530.00 C12.65-20.94%6746808-05DELL260821C00530000
520.00 C13.44-24.96%39282808-05DELL260821C00520000
510.00 C16.00-23.81%6645508-05DELL260821C00510000
505.00 C17.50-27.75%424908-05DELL260821C00505000
500.00 C18.88-19.49%8,9163,57708-05DELL260821C00500000
495.00 C20.49-25.25%21115808-05DELL260821C00495000
490.00 C22.17-18.49%24141708-05DELL260821C00490000
485.00 C29.50-5.45%9311008-05DELL260821C00485000
480.00 C25.07-19.44%14655808-05DELL260821C00480000
475.00 C30.40-15.37%7550308-05DELL260821C00475000
470.00 C29.85-15.96%8301,38408-05DELL260821C00470000
465.00 C37.65-7.83%4113308-05DELL260821C00465000
462.50 C38.90-4.77%803908-05DELL260821C00462500
460.00 C40.55-1.93%24199308-05DELL260821C00460000
457.50 C41.79-1.07%63808-05DELL260821C00457500
455.00 C52.84+20.36%1114408-05DELL260821C00455000
452.50 C44.50+16.80%33608-05DELL260821C00452500
450.00 C46.160.00%651,71808-05DELL260821C00450000
447.50 C47.60+20.02%412208-05DELL260821C00447500
445.00 C51.90+5.21%4310208-05DELL260821C00445000
442.50 C50.30-2.63%38108-05DELL260821C00442500
440.00 C50.65-3.43%331,06508-05DELL260821C00440000
437.50 C55.08+183.19%91208-04DELL260821C00437500
435.00 C49.68-10.24%46608-05DELL260821C00435000
432.50 C61.38+2.95%318108-05DELL260821C00432500
430.00 C58.63+1.86%4640208-05DELL260821C00430000
427.50 C34.50+36.63%3608-03DELL260821C00427500
425.00 C59.20-10.30%612108-05DELL260821C00425000
422.50 C61.35-3.46%1508-05DELL260821C00422500
420.00 C57.63-10.11%141,63608-05DELL260821C00420000
417.50 C64.60+93.70%34208-04DELL260821C00417500
415.00 C69.18+67.42%162608-04DELL260821C00415000
412.50 C76.05+24.77%101708-05DELL260821C00412500
410.00 C66.95-8.50%4344608-05DELL260821C00410000
407.50 C79.00+40.95%111208-05DELL260821C00407500
405.00 C80.40+12.76%25008-05DELL260821C00405000
402.50 C88.38+121.78%114308-05DELL260821C00402500
400.00 C84.17+8.19%1346708-05DELL260821C00400000
397.50 C88.67+39.64%24708-05DELL260821C00397500
395.00 C39.92+41.31%43007-30DELL260821C00395000
392.50 C95.55+223.90%14908-05DELL260821C00392500
390.00 C86.00+0.58%2484808-05DELL260821C00390000
387.50 C81.35+84.76%11108-04DELL260821C00387500
385.00 C94.42+88.84%13608-04DELL260821C00385000
382.50 C34.05-14.88%492307-29DELL260821C00382500
380.00 C102.88+3.48%323108-05DELL260821C00380000
377.50 C49.03-5.07%11408-03DELL260821C00377500
375.00 C97.55+43.46%11108-04DELL260821C00375000
372.50 C101.00+71.19%2708-04DELL260821C00372500
370.00 C108.25+3.59%111608-05DELL260821C00370000
365.00 C66.50+11.11%21108-03DELL260821C00365000
360.00 C120.27+6.11%216508-05DELL260821C00360000
355.00 C120.30+20.30%102808-05DELL260821C00355000
350.00 C132.50+4.95%443308-05DELL260821C00350000
345.00 C127.95+110.10%151608-04DELL260821C00345000
340.00 C137.53+81.46%1613108-04DELL260821C00340000
335.00 C77.87-3.98%123207-31DELL260821C00335000
330.00 C144.92+0.12%417708-05DELL260821C00330000
325.00 C139.75+61.99%73408-05DELL260821C00325000
320.00 C150.00+6.50%31,06308-05DELL260821C00320000
310.00 C165.31+0.71%111708-05DELL260821C00310000
300.00 C174.45+32.70%41,14408-04DELL260821C00300000
290.00 C192.13+5.13%547108-05DELL260821C00290000
280.00 C192.20+74.66%313608-04DELL260821C00280000
270.00 C205.61+71.77%266208-05DELL260821C00270000
260.00 C215.39+2.57%420708-05DELL260821C00260000
250.00 C228.35+2.14%785208-05DELL260821C00250000
240.00 C238.30+75.07%332108-05DELL260821C00240000
230.00 C248.55+24.10%436508-05DELL260821C00230000
220.00 C258.50+8.70%420208-05DELL260821C00220000
210.00 C268.45+1.44%224108-05DELL260821C00210000
200.00 C278.35+63.59%519408-05DELL260821C00200000
195.00 C207.15+5.56%113907-31DELL260821C00195000
190.00 C175.00-14.60%111507-28DELL260821C00190000
185.00 C204.85-5.51%115807-30DELL260821C00185000
180.00 C263.00-0.38%111407-23DELL260821C00180000
175.00 C212.50-7.03%17107-29DELL260821C00175000
170.00 C208.50-4.38%213207-29DELL260821C00170000
165.00 C240.00+18.55%112807-30DELL260821C00165000
160.00 C271.13+24.51%115708-03DELL260821C00160000
155.00 C228.47-4.18%14807-20DELL260821C00155000
150.00 C255.50-12.50%17907-31DELL260821C00150000
145.00 C334.55+34.60%16208-05DELL260821C00145000
140.00 C340.45+2.21%13308-05DELL260821C00140000
135.00 C243.00-3.64%24207-28DELL260821C00135000
130.00 C259.70-19.72%10112607-20DELL260821C00130000
125.00 C358.10+28.23%7708-05DELL260821C00125000
120.00 C269.60-17.21%1501207-20DELL260821C00120000
115.00 C336.00+22.49%1107-22DELL260821C00115000
110.00 C333.85-2.72%2507-22DELL260821C00110000
105.00 C378.05+27.31%3308-05DELL260821C00105000
100.00 C289.25-13.66%70107-20DELL260821C00100000
95.00 C343.55+16.62%1107-27DELL260821C00095000
90.00 C386.55+29.17%1108-05DELL260821C00090000
85.00 C336.40+10.44%1107-27DELL260821C00085000
80.00 C318.35+1.40%1507-15DELL260821C00080000
75.00 C350.15+15.35%1706-30DELL260821C00075000
70.00 C408.45+5.35%1108-05DELL260821C00070000
65.00 C392.05+5.34%1108-04DELL260821C00065000
60.00 C323.94-15.24%27507-20DELL260821C00060000
Puts
StrikePriceChangeVolOILastContract Name
700.00 P255.00-6.59%1907-14DELL260821P00700000
690.00 P207.35-30.19%1108-05DELL260821P00690000
680.00 P202.20-30.61%4108-05DELL260821P00680000
670.00 P199.40-0.80%7408-05DELL260821P00670000
660.00 P271.40+0.52%28607-28DELL260821P00660000
650.00 P178.10-7.55%2208-05DELL260821P00650000
640.00 P175.80-10.90%5508-04DELL260821P00640000
630.00 P156.20-41.11%1108-05DELL260821P00630000
620.00 P217.35+22.59%1107-31DELL260821P00620000
610.00 P209.60+19.43%1107-15DELL260821P00610000
600.00 P236.15+48.94%11307-28DELL260821P00600000
590.00 P225.00+50.00%21707-28DELL260821P00590000
580.00 P198.72+2.80%24807-29DELL260821P00580000
570.00 P115.03-30.81%12908-04DELL260821P00570000
560.00 P126.50-24.09%1607-27DELL260821P00560000
550.00 P121.45+3.32%4807-10DELL260821P00550000
540.00 P92.83-46.01%16708-04DELL260821P00540000
530.00 P140.45+15.12%1607-29DELL260821P00530000
520.00 P59.90-21.90%192608-05DELL260821P00520000
510.00 P60.10-3.06%333008-05DELL260821P00510000
505.00 P58.20-30.84%1808-04DELL260821P00505000
500.00 P53.00-4.16%716408-05DELL260821P00500000
495.00 P47.500%5308-05DELL260821P00495000
490.00 P42.77-12.18%102908-05DELL260821P00490000
485.00 P37.80-13.90%555608-05DELL260821P00485000
480.00 P40.05-5.76%5310108-05DELL260821P00480000
475.00 P35.90-4.47%985508-05DELL260821P00475000
470.00 P32.50-6.47%21235008-05DELL260821P00470000
465.00 P32.45-1.55%1086808-05DELL260821P00465000
462.50 P32.150%201008-05DELL260821P00462500
460.00 P29.85-6.13%1524908-05DELL260821P00460000
457.50 P25.25-17.08%5808-05DELL260821P00457500
455.00 P25.47-10.63%148208-05DELL260821P00455000
452.50 P27.73-54.73%71708-04DELL260821P00452500
450.00 P23.24-9.04%11061308-05DELL260821P00450000
447.50 P19.17-25.58%21808-05DELL260821P00447500
445.00 P23.20-1.69%410108-05DELL260821P00445000
442.50 P25.40-47.84%101008-04DELL260821P00442500
440.00 P17.30-22.07%15161008-05DELL260821P00440000
437.50 P16.90-27.47%1908-05DELL260821P00437500
435.00 P16.15-20.83%4024308-05DELL260821P00435000
432.50 P16.34-12.62%363608-05DELL260821P00432500
430.00 P15.82-11.62%38153508-05DELL260821P00430000
427.50 P13.75-20.89%126008-05DELL260821P00427500
425.00 P14.81-11.32%227908-05DELL260821P00425000
422.50 P29.15-59.45%61208-03DELL260821P00422500
420.00 P13.77-6.39%7088608-05DELL260821P00420000
417.50 P10.50-28.33%144808-05DELL260821P00417500
415.00 P11.95-9.95%168608-05DELL260821P00415000
412.50 P9.60-23.93%83008-05DELL260821P00412500
410.00 P9.90-21.49%6069408-05DELL260821P00410000
407.50 P9.11-18.52%64408-05DELL260821P00407500
405.00 P7.68-28.49%2011608-05DELL260821P00405000
402.50 P8.48-15.62%45908-05DELL260821P00402500
400.00 P8.50-13.27%4511,38808-05DELL260821P00400000
397.50 P6.25-30.56%648108-05DELL260821P00397500
395.00 P6.02-29.75%7810208-05DELL260821P00395000
392.50 P5.39-70.47%165008-05DELL260821P00392500
390.00 P6.65-10.86%1911,24208-05DELL260821P00390000
387.50 P4.95-48.54%145908-05DELL260821P00387500
385.00 P4.51-36.03%4416908-05DELL260821P00385000
382.50 P4.50-25.62%526008-05DELL260821P00382500
380.00 P4.98-19.68%1271,02008-05DELL260821P00380000
377.50 P3.53-39.76%208908-05DELL260821P00377500
375.00 P3.46-37.66%1921408-05DELL260821P00375000
372.50 P3.20-37.74%137708-05DELL260821P00372500
370.00 P3.75-16.67%801,45308-05DELL260821P00370000
365.00 P3.25-22.80%2118408-05DELL260821P00365000
360.00 P2.71-25.55%6249808-05DELL260821P00360000
355.00 P2.07-29.35%2612608-05DELL260821P00355000
350.00 P1.96-28.99%1981,65208-05DELL260821P00350000
345.00 P1.50-36.17%53360808-05DELL260821P00345000
340.00 P1.48-32.73%18990108-05DELL260821P00340000
335.00 P1.53-16.39%710108-05DELL260821P00335000
330.00 P1.09-24.31%1331,11808-05DELL260821P00330000
325.00 P0.79-24.76%1815508-05DELL260821P00325000
320.00 P0.83-21.70%5284308-05DELL260821P00320000
310.00 P0.57-25.00%15347308-05DELL260821P00310000
300.00 P0.38-35.59%4391,80308-05DELL260821P00300000
290.00 P0.29-34.09%2851808-05DELL260821P00290000
280.00 P0.21-40.00%1759808-05DELL260821P00280000
270.00 P0.14-44.00%101,15808-05DELL260821P00270000
260.00 P0.20+5.26%3345008-05DELL260821P00260000
250.00 P0.08-42.86%2431,53908-05DELL260821P00250000
240.00 P0.08-42.86%13369008-05DELL260821P00240000
230.00 P0.15+25.00%7491608-05DELL260821P00230000
220.00 P0.14-30.00%31,32408-04DELL260821P00220000
210.00 P0.15+87.50%133308-04DELL260821P00210000
200.00 P0.040.00%19263308-05DELL260821P00200000
195.00 P0.42+82.61%341207-28DELL260821P00195000
190.00 P0.03-40.00%1958708-05DELL260821P00190000
185.00 P0.05-90.74%12637907-30DELL260821P00185000
180.00 P0.03-66.67%2491,10008-05DELL260821P00180000
175.00 P0.13-53.57%8535208-05DELL260821P00175000
170.00 P0.02-33.33%440208-05DELL260821P00170000
165.00 P0.02-50.00%9561208-05DELL260821P00165000
160.00 P0.01-94.44%2513908-05DELL260821P00160000
155.00 P0.01-88.89%9237008-05DELL260821P00155000
150.00 P0.02-33.33%1183508-05DELL260821P00150000
145.00 P0.050.00%110908-03DELL260821P00145000
140.00 P0.01-93.33%2216008-05DELL260821P00140000
135.00 P0.01-95.00%156908-05DELL260821P00135000
130.00 P0.03-25.00%1069207-22DELL260821P00130000
125.00 P0.01-94.74%215908-05DELL260821P00125000
120.00 P0.01-99.07%1018408-05DELL260821P00120000
115.00 P1.06+2,020.00%1028907-27DELL260821P00115000
110.00 P0.01-95.00%115908-05DELL260821P00110000
105.00 P0.02-89.47%1035008-05DELL260821P00105000
100.00 P0.02-66.67%2519507-22DELL260821P00100000
95.00 P0.01-94.74%14008-05DELL260821P00095000
90.00 P0.19-5.00%214608-03DELL260821P00090000
85.00 P0.01-94.74%1221608-04DELL260821P00085000
80.00 P0.010.00%13808-05DELL260821P00080000
75.00 P0.01-94.44%124908-04DELL260821P00075000
70.00 P0.01-94.44%13808-05DELL260821P00070000
65.00 P0.01-94.44%16408-05DELL260821P00065000
60.00 P0.01-83.33%16408-05DELL260821P00060000


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