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 Sep 4, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
613	1,172	347	1,466

DELL Sep 4, 2026 Exp. - Volume by Strike

Puts

Calls

DELL Sep 4, 2026 Exp. - Open Interest by Strike

Puts

Calls

DELL Sep 4, 2026 Exp. - Max Pain @ $420.00

Puts

Calls

DELL Sep 4, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
670 C	9.00	-4.86%	14	17	08-05	DELL260904C00670000
660 C	9.37	-9.90%	1	4	08-05	DELL260904C00660000
650 C	9.30	-16.67%	1	5	08-05	DELL260904C00650000
640 C	8.30	+72.92%	1	2	08-04	DELL260904C00640000
630 C	11.50	-21.23%	3	4	08-05	DELL260904C00630000
620 C	15.75	+2.61%	1	4	08-05	DELL260904C00620000
610 C	15.95	-6.56%	29	38	08-05	DELL260904C00610000
600 C	14.00	-23.91%	3	120	08-05	DELL260904C00600000
590 C	3.58	0%	1	1	07-29	DELL260904C00590000
580 C	19.11	-12.62%	1	4	08-05	DELL260904C00580000
570 C	21.81	+92.16%	4	16	08-05	DELL260904C00570000
560 C	30.00	+15.38%	2	51	08-05	DELL260904C00560000
550 C	22.95	-19.19%	17	139	08-05	DELL260904C00550000
545 C	0	0%	0			DELL260904C00545000
540 C	29.18	-4.04%	2	12	08-05	DELL260904C00540000
535 C	0	0%	0			DELL260904C00535000
530 C	32.09	+0.88%	7	16	08-05	DELL260904C00530000
525 C	0	0%	0			DELL260904C00525000
520 C	33.26	-10.35%	23	125	08-05	DELL260904C00520000
515 C	0	0%	0			DELL260904C00515000
510 C	41.12	+5.38%	28	30	08-05	DELL260904C00510000
505 C	41.70	+1.07%	5	50	08-05	DELL260904C00505000
500 C	37.00	-16.57%	82	66	08-05	DELL260904C00500000
495 C	51.65	+43.59%	1	43	08-05	DELL260904C00495000
490 C	44.32	-4.99%	3	11	08-05	DELL260904C00490000
485 C	50.42	+228.68%	4	5	08-04	DELL260904C00485000
480 C	51.80	0.00%	68	88	08-05	DELL260904C00480000
475 C	53.00	+1.05%	11	27	08-05	DELL260904C00475000
470 C	54.11	-2.01%	6	92	08-05	DELL260904C00470000
465 C	60.08	+2.72%	7	26	08-05	DELL260904C00465000
460 C	61.48	+6.24%	1	19	08-05	DELL260904C00460000
455 C	65.55	+4.38%	1	7	08-05	DELL260904C00455000
450 C	64.83	-0.77%	4	146	08-05	DELL260904C00450000
445 C	69.75	+62.21%	5	4	08-04	DELL260904C00445000
440 C	78.00	+8.33%	2	74	08-05	DELL260904C00440000
435 C	46.90	-3.40%	2	3	08-03	DELL260904C00435000
430 C	70.45	-9.78%	17	59	08-05	DELL260904C00430000
425 C	73.35	-7.41%	15	35	08-05	DELL260904C00425000
420 C	79.30	-3.88%	51	85	08-05	DELL260904C00420000
415 C	46.15	+24.19%	3	42	07-30	DELL260904C00415000
410 C	60.14	+25.55%	96	54	08-03	DELL260904C00410000
405 C	81.50	+88.22%	10	5	08-04	DELL260904C00405000
400 C	85.95	-8.51%	15	65	08-05	DELL260904C00400000
395 C	0	0%	0			DELL260904C00395000
390 C	69.61	+23.73%	1	29	07-31	DELL260904C00390000
385 C	74.00	+52.58%	3	4	08-03	DELL260904C00385000
380 C	108.65	+2.07%	3	30	08-05	DELL260904C00380000
375 C	80.40	+58.45%	4	11	08-03	DELL260904C00375000
370 C	116.35	+57.44%	3	14	08-05	DELL260904C00370000
365 C	58.00	0%	2	1	07-28	DELL260904C00365000
360 C	101.95	0%	1	1	07-24	DELL260904C00360000
355 C	51.67	0%	3	3	07-28	DELL260904C00355000
350 C	133.42	+49.91%	2	6	08-04	DELL260904C00350000
345 C	0	0%	0			DELL260904C00345000
340 C	75.75	0%	1	1	07-28	DELL260904C00340000
335 C	79.15	0%	1	1	07-28	DELL260904C00335000
330 C	147.05	+40.79%	1	1	08-05	DELL260904C00330000
325 C	86.30	0%	11	7	07-28	DELL260904C00325000
320 C	132.55	0%	1	1	07-24	DELL260904C00320000
315 C	93.18	-0.02%	1	2	07-29	DELL260904C00315000
310 C	163.79	+70.53%	1	4	08-05	DELL260904C00310000
305 C	177.05	0%	10	10	08-05	DELL260904C00305000
300 C	0	0%	0			DELL260904C00300000
295 C	153.35	0%	1	1	07-24	DELL260904C00295000
290 C	192.60	+21.44%	1	3	08-05	DELL260904C00290000
285 C	129.00	-21.13%	2	5	07-30	DELL260904C00285000
280 C	200.90	+51.05%	2	12	08-05	DELL260904C00280000
275 C	112.96	-8.61%	1	3	07-29	DELL260904C00275000
270 C	157.22	-12.17%	1	2	07-31	DELL260904C00270000
265 C	157.98	0%	2	2	07-27	DELL260904C00265000
260 C	219.40	+72.69%	2	2	08-05	DELL260904C00260000
255 C	131.25	0%	1	1	07-29	DELL260904C00255000
250 C	158.90	+23.83%	1	2	08-03	DELL260904C00250000
245 C	204.60	+48.15%	1	2	08-04	DELL260904C00245000
240 C	136.71	0%	5	5	07-29	DELL260904C00240000
235 C	161.25	-18.81%	9	5	07-29	DELL260904C00235000
230 C	170.80	+2.80%	1	2	08-03	DELL260904C00230000
225 C	156.10	0%	1	1	07-29	DELL260904C00225000
220 C	230.20	+43.38%	11	17	08-04	DELL260904C00220000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
670 P	278.60	+21.05%	1	2	07-29	DELL260904P00670000
660 P	209.00	-11.91%	10	11	08-04	DELL260904P00660000
650 P	184.10	-25.23%	2	5	08-05	DELL260904P00650000
640 P	0	0%	0			DELL260904P00640000
630 P	266.20	0%	1	1	07-28	DELL260904P00630000
620 P	0	0%	0			DELL260904P00620000
610 P	230.55	0%	1	1	07-28	DELL260904P00610000
600 P	0	0%	0			DELL260904P00600000
590 P	135.90	-33.84%	5	6	08-04	DELL260904P00590000
580 P	0	0%	0			DELL260904P00580000
570 P	131.45	-18.18%	5	6	08-04	DELL260904P00570000
560 P	0	0%	0			DELL260904P00560000
550 P	184.50	0%	1	1	07-28	DELL260904P00550000
545 P	0	0%	0			DELL260904P00545000
540 P	175.55	0%	1	1	07-28	DELL260904P00540000
535 P	0	0%	0			DELL260904P00535000
530 P	95.00	0%	2	2	08-04	DELL260904P00530000
525 P	0	0%	0			DELL260904P00525000
520 P	124.20	0%	1	1	08-03	DELL260904P00520000
515 P	0	0%	0			DELL260904P00515000
510 P	102.40	0%	1	1	07-31	DELL260904P00510000
505 P	0	0%	0			DELL260904P00505000
500 P	67.00	-6.94%	1	2	08-05	DELL260904P00500000
495 P	119.32	0%	1	1	07-28	DELL260904P00495000
490 P	0	0%	0			DELL260904P00490000
485 P	64.32	0%	1	1	08-04	DELL260904P00485000
480 P	59.15	-3.98%	40	39	08-05	DELL260904P00480000
475 P	51.45	-10.37%	18	16	08-05	DELL260904P00475000
470 P	51.95	-5.03%	14	92	08-05	DELL260904P00470000
465 P	46.70	-7.25%	2	20	08-05	DELL260904P00465000
460 P	49.20	0%	13	12	08-04	DELL260904P00460000
455 P	41.63	-8.36%	1	29	08-05	DELL260904P00455000
450 P	38.23	-12.90%	27	76	08-05	DELL260904P00450000
445 P	35.95	-12.79%	21	21	08-05	DELL260904P00445000
440 P	33.20	-13.27%	4	26	08-05	DELL260904P00440000
435 P	35.78	-36.73%	1	17	08-04	DELL260904P00435000
430 P	30.10	-11.08%	7	16	08-05	DELL260904P00430000
425 P	31.96	-30.99%	13	16	08-04	DELL260904P00425000
420 P	26.17	-41.26%	1	4	08-05	DELL260904P00420000
415 P	26.01	-56.94%	1	31	08-04	DELL260904P00415000
410 P	25.10	-4.49%	25	30	08-05	DELL260904P00410000
405 P	25.95	-33.12%	1	7	08-04	DELL260904P00405000
400 P	22.00	-3.51%	31	56	08-05	DELL260904P00400000
395 P	17.82	-12.99%	8	14	08-05	DELL260904P00395000
390 P	18.49	-10.59%	8	20	08-05	DELL260904P00390000
385 P	15.05	-17.67%	19	71	08-05	DELL260904P00385000
380 P	16.00	-9.45%	6	20	08-05	DELL260904P00380000
375 P	14.42	-8.44%	9	24	08-05	DELL260904P00375000
370 P	12.66	-16.16%	10	116	08-05	DELL260904P00370000
365 P	11.25	-15.16%	4	43	08-05	DELL260904P00365000
360 P	9.60	-20.60%	15	123	08-05	DELL260904P00360000
355 P	9.57	-13.00%	6	27	08-05	DELL260904P00355000
350 P	8.56	-14.40%	17	91	08-05	DELL260904P00350000
345 P	8.12	-8.76%	1	18	08-05	DELL260904P00345000
340 P	6.80	-18.07%	4	35	08-05	DELL260904P00340000
335 P	6.57	-12.05%	6	13	08-05	DELL260904P00335000
330 P	5.62	-19.02%	301	334	08-05	DELL260904P00330000
325 P	4.75	-33.29%	7	13	08-05	DELL260904P00325000
320 P	4.00	-35.48%	3	57	08-05	DELL260904P00320000
315 P	4.50	-18.18%	4	14	08-05	DELL260904P00315000
310 P	4.16	-22.82%	1	10	08-05	DELL260904P00310000
305 P	3.00	-60.73%	1	8	08-05	DELL260904P00305000
300 P	3.00	-21.05%	2	49	08-05	DELL260904P00300000
295 P	2.69	-18.73%	1	6	08-05	DELL260904P00295000
290 P	2.68	-60.88%	9	37	08-04	DELL260904P00290000
285 P	3.55	-16.47%	6	10	08-04	DELL260904P00285000
280 P	2.16	-25.00%	1	19	08-05	DELL260904P00280000
275 P	2.22	-51.74%	1	3	08-04	DELL260904P00275000
270 P	1.26	-28.81%	5	13	08-05	DELL260904P00270000
265 P	1.50	-62.50%	2	2	08-04	DELL260904P00265000
260 P	1.47	-41.20%	1	11	08-04	DELL260904P00260000
255 P	2.32	-20.55%	11	14	08-03	DELL260904P00255000
250 P	0.72	-62.30%	23	19	08-05	DELL260904P00250000
245 P	1.69	-2.31%	2	3	08-03	DELL260904P00245000
240 P	2.01	-47.79%	1	17	07-31	DELL260904P00240000
235 P	1.74	-19.44%	4	5	07-31	DELL260904P00235000
230 P	1.64	0%	1	1	07-27	DELL260904P00230000
225 P	2.41	0%	1	1	07-28	DELL260904P00225000
220 P	1.02	-42.70%	1	2	08-05	DELL260904P00220000

.dark-mode .dmN6R8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dmN6R8{ color: #333333; background-color: white; border: 2px solid #333333; }DELLDell Technologies Inc.stock NYSE

DELL Sep 4, 2026 Exp. - Open Interest by Strike

DELL Sep 4, 2026 Exp. - Max Pain @ $420.00

DELL
Dell Technologies Inc.
stock NYSE