Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Aug 28, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,182	2,519	809	4,376

DELL Aug 28, 2026 Exp. - Volume by Strike

Puts

Calls

DELL Aug 28, 2026 Exp. - Open Interest by Strike

Puts

Calls

DELL Aug 28, 2026 Exp. - Max Pain @ $430.00

Puts

Calls

DELL Aug 28, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
670 C	2.86	-21.64%	28	113	08-05	DELL260828C00670000
660 C	4.08	+580.00%	22	18	08-04	DELL260828C00660000
650 C	4.79	+3.01%	2	17	08-05	DELL260828C00650000
640 C	5.68	+327.07%	2	6	08-04	DELL260828C00640000
630 C	4.50	+235.82%	4	22	08-05	DELL260828C00630000
620 C	5.68	-23.24%	3	21	08-05	DELL260828C00620000
610 C	6.58	-6.00%	5	10	08-05	DELL260828C00610000
600 C	7.50	-21.05%	89	131	08-05	DELL260828C00600000
590 C	8.48	-21.48%	1	8	08-05	DELL260828C00590000
580 C	8.56	-15.25%	11	69	08-05	DELL260828C00580000
570 C	13.72	+14.33%	8	125	08-05	DELL260828C00570000
560 C	14.30	+5.93%	18	59	08-05	DELL260828C00560000
550 C	15.16	-9.76%	18	78	08-05	DELL260828C00550000
545 C	0	0%	0			DELL260828C00545000
540 C	17.14	-10.73%	51	118	08-05	DELL260828C00540000
535 C	0	0%	0			DELL260828C00535000
530 C	19.47	-8.16%	24	207	08-05	DELL260828C00530000
525 C	0	0%	0			DELL260828C00525000
520 C	24.90	+2.72%	19	47	08-05	DELL260828C00520000
515 C	0	0%	0			DELL260828C00515000
510 C	21.67	-5.37%	45	73	08-05	DELL260828C00510000
505 C	24.15	-16.41%	8	29	08-05	DELL260828C00505000
500 C	25.63	-15.27%	71	297	08-05	DELL260828C00500000
495 C	26.60	-18.70%	33	39	08-05	DELL260828C00495000
490 C	31.70	-6.90%	18	216	08-05	DELL260828C00490000
485 C	35.80	-8.65%	6	30	08-05	DELL260828C00485000
480 C	38.17	-5.29%	25	45	08-05	DELL260828C00480000
475 C	34.95	-13.85%	30	62	08-05	DELL260828C00475000
470 C	37.10	-13.36%	33	126	08-05	DELL260828C00470000
465 C	45.01	-1.62%	8	47	08-05	DELL260828C00465000
460 C	46.28	-5.82%	9	101	08-05	DELL260828C00460000
455 C	50.70	+1.91%	1	53	08-05	DELL260828C00455000
450 C	55.88	+1.18%	5	148	08-05	DELL260828C00450000
445 C	57.85	-1.11%	6	204	08-05	DELL260828C00445000
440 C	60.71	+0.95%	18	156	08-05	DELL260828C00440000
435 C	65.05	+11.60%	1	25	08-05	DELL260828C00435000
430 C	66.90	-2.55%	18	117	08-05	DELL260828C00430000
425 C	70.42	+24.77%	3	30	08-05	DELL260828C00425000
420 C	72.09	-0.24%	5	132	08-05	DELL260828C00420000
415 C	77.35	+13.47%	10	55	08-05	DELL260828C00415000
410 C	82.33	+2.16%	7	88	08-05	DELL260828C00410000
405 C	77.60	+51.56%	3	119	08-04	DELL260828C00405000
400 C	85.33	+1.08%	16	80	08-05	DELL260828C00400000
395 C	90.37	+106.18%	2	9	08-04	DELL260828C00395000
390 C	81.22	+80.49%	3	32	08-04	DELL260828C00390000
385 C	103.25	+111.71%	1	15	08-05	DELL260828C00385000
380 C	108.42	+2.74%	2	17	08-05	DELL260828C00380000
375 C	113.45	+7.37%	4	18	08-05	DELL260828C00375000
370 C	107.78	+124.21%	3	20	08-04	DELL260828C00370000
365 C	73.00	+14.96%	1	6	08-03	DELL260828C00365000
360 C	116.17	+77.58%	2	40	08-04	DELL260828C00360000
355 C	62.10	+3.93%	6	9	07-30	DELL260828C00355000
350 C	124.95	+49.82%	1	89	08-05	DELL260828C00350000
345 C	94.55	+45.80%	1	3	07-31	DELL260828C00345000
340 C	76.80	+12.45%	5	11	07-31	DELL260828C00340000
335 C	86.50	+3.15%	1	1	07-17	DELL260828C00335000
330 C	154.40	+77.78%	2	3	08-05	DELL260828C00330000
325 C	159.10	+102.03%	2	3	08-05	DELL260828C00325000
320 C	154.91	+87.88%	1	4	08-04	DELL260828C00320000
315 C	0	0%	0			DELL260828C00315000
310 C	165.47	+22.52%	1	3	08-04	DELL260828C00310000
305 C	152.10	0%	1	1	08-04	DELL260828C00305000
300 C	150.25	+81.86%	2	4	08-04	DELL260828C00300000
295 C	136.40	-13.56%	3	4	07-27	DELL260828C00295000
290 C	161.25	+8.13%	1	4	08-04	DELL260828C00290000
285 C	112.00	-27.00%	1	14	08-03	DELL260828C00285000
280 C	91.93	-28.96%	1	10	07-28	DELL260828C00280000
275 C	0	0%	0			DELL260828C00275000
270 C	129.55	-6.10%	1	4	07-17	DELL260828C00270000
265 C	157.70	+22.39%	1	6	07-31	DELL260828C00265000
260 C	144.72	+6.53%	2	12	07-31	DELL260828C00260000
255 C	203.45	+5.61%	1	3	08-04	DELL260828C00255000
250 C	143.30	+11.26%	1	9	07-29	DELL260828C00250000
245 C	202.30	-1.37%	1	1	07-23	DELL260828C00245000
240 C	134.31	-35.30%	10	5	07-29	DELL260828C00240000
235 C	155.75	+7.75%	1	2	07-20	DELL260828C00235000
230 C	184.28	-15.05%	1	3	07-31	DELL260828C00230000
225 C	195.05	+13.30%	2	4	07-27	DELL260828C00225000
220 C	254.98	+45.78%	1	11	08-04	DELL260828C00220000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
670 P	192.41	-2.71%	5	2	08-05	DELL260828P00670000
660 P	282.85	0%	5	4	07-17	DELL260828P00660000
650 P	207.40	-3.02%	2	1	07-27	DELL260828P00650000
640 P	205.90	0%	1	1	07-22	DELL260828P00640000
630 P	263.45	+14.43%	1	1	07-28	DELL260828P00630000
620 P	0	0%	0			DELL260828P00620000
610 P	0	0%	0			DELL260828P00610000
600 P	223.50	+3.62%	3	3	07-28	DELL260828P00600000
590 P	153.89	0%	1	1	07-24	DELL260828P00590000
580 P	118.00	-42.16%	1	3	08-04	DELL260828P00580000
570 P	150.95	0%	1	1	07-13	DELL260828P00570000
560 P	0	0%	0			DELL260828P00560000
550 P	115.30	0%	2	2	07-24	DELL260828P00550000
545 P	0	0%	0			DELL260828P00545000
540 P	107.50	0%	1	1	07-15	DELL260828P00540000
535 P	0	0%	0			DELL260828P00535000
530 P	143.00	0%	2	2	07-29	DELL260828P00530000
525 P	0	0%	0			DELL260828P00525000
520 P	145.10	-1.12%	1	4	07-29	DELL260828P00520000
515 P	0	0%	0			DELL260828P00515000
510 P	137.60	+15.68%	1	1	07-28	DELL260828P00510000
505 P	0	0%	0			DELL260828P00505000
500 P	60.10	-46.65%	5	6	08-04	DELL260828P00500000
495 P	63.85	-40.63%	136	137	08-04	DELL260828P00495000
490 P	102.60	+31.77%	1	2	07-21	DELL260828P00490000
485 P	45.13	0%	11	11	08-05	DELL260828P00485000
480 P	43.06	-36.78%	24	240	08-05	DELL260828P00480000
475 P	44.30	-51.29%	32	17	08-05	DELL260828P00475000
470 P	38.00	-10.59%	1	109	08-05	DELL260828P00470000
465 P	36.46	-4.25%	21	25	08-05	DELL260828P00465000
460 P	35.50	-2.04%	15	32	08-05	DELL260828P00460000
455 P	32.90	-2.95%	18	74	08-05	DELL260828P00455000
450 P	28.95	-6.46%	14	98	08-05	DELL260828P00450000
445 P	27.03	-10.82%	40	31	08-05	DELL260828P00445000
440 P	24.35	-9.61%	16	41	08-05	DELL260828P00440000
435 P	22.83	-66.91%	22	28	08-05	DELL260828P00435000
430 P	19.85	-16.95%	17	50	08-05	DELL260828P00430000
425 P	17.86	-18.63%	9	30	08-05	DELL260828P00425000
420 P	17.22	-16.81%	23	377	08-05	DELL260828P00420000
415 P	13.60	-23.64%	15	30	08-05	DELL260828P00415000
410 P	13.20	-16.56%	21	144	08-05	DELL260828P00410000
405 P	10.85	-26.19%	13	116	08-05	DELL260828P00405000
400 P	11.50	-13.21%	39	699	08-05	DELL260828P00400000
395 P	9.74	-23.61%	12	92	08-05	DELL260828P00395000
390 P	9.41	-14.45%	37	616	08-05	DELL260828P00390000
385 P	7.70	-24.51%	9	86	08-05	DELL260828P00385000
380 P	8.10	-8.99%	20	99	08-05	DELL260828P00380000
375 P	5.80	-29.53%	12	65	08-05	DELL260828P00375000
370 P	6.28	-15.02%	18	99	08-05	DELL260828P00370000
365 P	4.75	-33.19%	18	141	08-05	DELL260828P00365000
360 P	4.71	-18.09%	7	111	08-05	DELL260828P00360000
355 P	4.13	-25.59%	27	114	08-05	DELL260828P00355000
350 P	3.58	-25.42%	23	107	08-05	DELL260828P00350000
345 P	3.10	-32.02%	18	64	08-05	DELL260828P00345000
340 P	2.98	-20.53%	16	68	08-05	DELL260828P00340000
335 P	2.26	-31.52%	9	52	08-05	DELL260828P00335000
330 P	1.78	-35.27%	15	163	08-05	DELL260828P00330000
325 P	1.70	-41.78%	17	35	08-05	DELL260828P00325000
320 P	1.44	-33.64%	54	88	08-05	DELL260828P00320000
315 P	1.27	-32.80%	4	34	08-05	DELL260828P00315000
310 P	1.38	-17.86%	2	82	08-05	DELL260828P00310000
305 P	0.83	-45.03%	16	200	08-05	DELL260828P00305000
300 P	0.58	-52.46%	30	221	08-05	DELL260828P00300000
295 P	1.04	-60.75%	5	42	08-04	DELL260828P00295000
290 P	0.70	-32.04%	1	57	08-05	DELL260828P00290000
285 P	0.64	-24.71%	5	11	08-05	DELL260828P00285000
280 P	0.52	-27.78%	3	44	08-05	DELL260828P00280000
275 P	0.75	-60.53%	1	4	08-04	DELL260828P00275000
270 P	0.51	-57.50%	3	19	08-04	DELL260828P00270000
265 P	0.45	-49.44%	2	27	08-04	DELL260828P00265000
260 P	1.08	-64.00%	6	12	08-03	DELL260828P00260000
255 P	2.75	+152.29%	3	11	07-28	DELL260828P00255000
250 P	0.33	0.00%	1	52	08-05	DELL260828P00250000
245 P	0.55	-67.07%	3	1	08-03	DELL260828P00245000
240 P	0.61	-57.93%	1	3	08-04	DELL260828P00240000
235 P	1.86	+22.37%	1	5	07-21	DELL260828P00235000
230 P	0.10	-92.00%	4	12	08-04	DELL260828P00230000
225 P	0.29	-55.38%	4	8	08-03	DELL260828P00225000
220 P	0.12	-36.84%	2	16	08-04	DELL260828P00220000

.dark-mode .KhJrrK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KhJrrK{ color: #333333; background-color: white; border: 2px solid #333333; }DELLDell Technologies Inc.stock NYSE

DELL Aug 28, 2026 Exp. - Open Interest by Strike

DELL Aug 28, 2026 Exp. - Max Pain @ $430.00

DELL
Dell Technologies Inc.
stock NYSE