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 1:51:41 PM EDT
444.52USD-3.890%(-17.99)3,718,070
443.06Bid   464.27Ask   21.21Spread
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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
52,24327,1945,24449,861


DELL Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

DELL Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

DELL Sep 18, 2026 Exp. - Max Pain @ $330.00

Puts
Calls


DELL Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C9.93-7.63%26094308-05DELL260918C00700000
690 C10.20-20.31%7314408-05DELL260918C00690000
680 C13.00+0.85%2317208-05DELL260918C00680000
670 C13.35-10.40%145108-05DELL260918C00670000
660 C14.88-6.42%74108-05DELL260918C00660000
650 C14.80-8.07%3353608-05DELL260918C00650000
640 C16.10-12.74%1719108-05DELL260918C00640000
630 C17.45-14.25%1612608-05DELL260918C00630000
620 C18.95-8.89%1460308-05DELL260918C00620000
610 C21.50-6.52%1210808-05DELL260918C00610000
600 C20.29-14.78%1933,44008-05DELL260918C00600000
590 C25.79+7.91%1318308-05DELL260918C00590000
580 C27.47-2.24%930408-05DELL260918C00580000
570 C30.10+1.62%3817008-05DELL260918C00570000
560 C30.53-10.07%4678408-05DELL260918C00560000
550 C29.30-18.61%11375608-05DELL260918C00550000
540 C38.95+1.30%1414508-05DELL260918C00540000
530 C40.86-0.83%2021108-05DELL260918C00530000
520 C42.47-5.20%33441908-05DELL260918C00520000
510 C45.04-6.17%2424308-05DELL260918C00510000
500 C44.40-11.64%2421,49508-05DELL260918C00500000
490 C47.80-14.11%17632708-05DELL260918C00490000
480 C52.29-12.70%13947808-05DELL260918C00480000
470 C55.65-14.38%25283408-05DELL260918C00470000
460 C60.01-10.30%8238208-05DELL260918C00460000
450 C64.70-9.99%5314,10808-05DELL260918C00450000
440 C70.50-8.89%198,77808-05DELL260918C00440000
430 C74.98-10.74%171,12108-05DELL260918C00430000
420 C89.15-0.94%1411,11608-05DELL260918C00420000
410 C102.60+6.12%14,41608-05DELL260918C00410000
400 C92.60-11.54%2014,36208-05DELL260918C00400000
390 C99.07-8.98%113,70708-05DELL260918C00390000
380 C117.75+1.57%823908-05DELL260918C00380000
370 C119.55-3.12%345908-05DELL260918C00370000
360 C120.13-8.12%33139408-05DELL260918C00360000
350 C127.76-7.62%33572408-05DELL260918C00350000
340 C143.12-1.49%2613608-05DELL260918C00340000
330 C153.65+92.30%411208-05DELL260918C00330000
320 C163.00+61.07%10411808-04DELL260918C00320000
310 C97.57-8.17%28207-28DELL260918C00310000
300 C180.66+4.13%241708-05DELL260918C00300000
290 C183.81+59.83%157008-05DELL260918C00290000
280 C110.55-17.81%1029507-28DELL260918C00280000
270 C204.82+18.81%11,40108-04DELL260918C00270000
260 C220.20+1.90%150708-05DELL260918C00260000
250 C207.53+31.35%128608-04DELL260918C00250000
240 C241.55+70.23%135108-05DELL260918C00240000
230 C151.48+6.12%275007-29DELL260918C00230000
220 C260.15+3.55%384408-05DELL260918C00220000
210 C264.48+42.09%137908-05DELL260918C00210000
200 C285.00+7.55%578008-05DELL260918C00200000
195 C200.46+16.57%139108-03DELL260918C00195000
190 C293.90+57.06%138508-05DELL260918C00190000
185 C294.10+5.85%673008-05DELL260918C00185000
180 C277.25+23.77%177708-04DELL260918C00180000
175 C193.48-14.54%1437907-29DELL260918C00175000
170 C261.97+24.84%1028908-03DELL260918C00170000
165 C231.16-16.85%122107-15DELL260918C00165000
160 C300.20+33.62%133508-04DELL260918C00160000
155 C237.45-18.98%138507-29DELL260918C00155000
150 C332.37+10.94%62,55108-05DELL260918C00150000
145 C260.21+3.69%1024207-17DELL260918C00145000
140 C345.00+7.68%115708-05DELL260918C00140000
135 C313.35+27.90%129808-04DELL260918C00135000
130 C249.00-9.27%145807-29DELL260918C00130000
125 C338.75+26.85%159708-04DELL260918C00125000
120 C327.55+22.06%151108-04DELL260918C00120000
115 C277.25-4.68%122108-03DELL260918C00115000
110 C294.31+0.40%514107-17DELL260918C00110000
105 C341.00-1.51%19708-04DELL260918C00105000
100 C331.95+2.75%142407-27DELL260918C00100000
95 C342.90+9.26%15007-09DELL260918C00095000
90 C368.20+19.93%16808-04DELL260918C00090000
85 C327.85-3.64%14007-02DELL260918C00085000
80 C380.40+18.67%19407-14DELL260918C00080000
75 C340.90+3.60%14807-02DELL260918C00075000
70 C295.05-16.19%1207-28DELL260918C00070000
65 C376.15+4.34%1307-09DELL260918C00065000
60 C411.27+32.08%3508-04DELL260918C00060000
Puts
StrikePriceChangeVolOILastContract Name
700 P248.10-20.03%102008-04DELL260918P00700000
690 P315.55+16.91%2907-17DELL260918P00690000
680 P240.00-18.64%1608-04DELL260918P00680000
670 P293.00+5.26%1907-29DELL260918P00670000
660 P283.90+24.52%21207-29DELL260918P00660000
650 P245.50+12.09%1307-30DELL260918P00650000
640 P212.10-16.59%2507-10DELL260918P00640000
630 P215.40-12.56%1307-31DELL260918P00630000
620 P167.80-20.85%303008-04DELL260918P00620000
610 P187.00-13.23%11507-10DELL260918P00610000
600 P215.11+0.94%11607-30DELL260918P00600000
590 P150.90-23.01%5708-04DELL260918P00590000
580 P189.60-0.34%2307-15DELL260918P00580000
570 P118.90-20.36%1808-05DELL260918P00570000
560 P145.25-17.68%101708-03DELL260918P00560000
550 P114.00-25.59%1208-04DELL260918P00550000
540 P130.25-8.05%2207-09DELL260918P00540000
530 P157.50+19.25%21307-29DELL260918P00530000
520 P123.73-4.82%11506-24DELL260918P00520000
510 P123.85-10.80%1207-06DELL260918P00510000
500 P72.14-7.06%112808-05DELL260918P00500000
490 P67.10-7.38%2610008-05DELL260918P00490000
480 P63.32-2.88%9424508-05DELL260918P00480000
470 P61.15+2.76%368708-05DELL260918P00470000
460 P50.15-8.57%433,23408-05DELL260918P00460000
450 P45.20-8.13%811,25308-05DELL260918P00450000
440 P43.85-3.67%2624608-05DELL260918P00440000
430 P40.20-0.12%3822808-05DELL260918P00430000
420 P33.32-6.93%281,87508-05DELL260918P00420000
410 P29.45-7.48%1581508-05DELL260918P00410000
400 P26.93-5.84%3241,30808-05DELL260918P00400000
390 P23.35-8.07%1043,01908-05DELL260918P00390000
380 P20.60-6.53%6130408-05DELL260918P00380000
370 P17.65-8.07%60586908-05DELL260918P00370000
360 P15.08-7.20%8629608-05DELL260918P00360000
350 P13.25-5.56%10386208-05DELL260918P00350000
340 P11.00-8.71%791,13308-05DELL260918P00340000
330 P8.78-11.04%9372008-05DELL260918P00330000
320 P6.91-17.74%7969608-05DELL260918P00320000
310 P5.60-17.65%15041908-05DELL260918P00310000
300 P4.88-13.63%931,50208-05DELL260918P00300000
290 P3.65-18.89%1935508-05DELL260918P00290000
280 P3.10-13.41%14358408-05DELL260918P00280000
270 P2.26-24.67%4355608-05DELL260918P00270000
260 P1.92-20.99%301,07808-05DELL260918P00260000
250 P1.55-19.27%3080308-05DELL260918P00250000
240 P1.300.00%328808-05DELL260918P00240000
230 P0.85-26.72%231308-05DELL260918P00230000
220 P0.77-25.24%389908-05DELL260918P00220000
210 P0.76-48.30%330508-04DELL260918P00210000
200 P0.86+160.61%438108-05DELL260918P00200000
195 P1.08+8.00%222908-03DELL260918P00195000
190 P0.67-20.24%1247408-04DELL260918P00190000
185 P0.40-46.67%641108-04DELL260918P00185000
180 P0.56-13.85%938907-31DELL260918P00180000
175 P0.17-58.54%6846708-05DELL260918P00175000
170 P0.350.00%1229308-03DELL260918P00170000
165 P0.26-13.33%5655608-05DELL260918P00165000
160 P0.35-5.41%2245007-27DELL260918P00160000
155 P0.55-29.49%1169507-15DELL260918P00155000
150 P0.18+12.50%2257508-05DELL260918P00150000
145 P0.93+89.80%299807-29DELL260918P00145000
140 P0.25+13.64%18692107-27DELL260918P00140000
135 P0.10-56.52%1073808-04DELL260918P00135000
130 P0.07-30.00%115,85608-04DELL260918P00130000
125 P0.16-36.00%21,05707-30DELL260918P00125000
120 P0.15-62.50%41,43307-30DELL260918P00120000
115 P0.05-50.00%6555908-03DELL260918P00115000
110 P0.100.00%11,47308-04DELL260918P00110000
105 P0.40+566.67%102,95308-03DELL260918P00105000
100 P0.05+25.00%101,80308-05DELL260918P00100000
95 P0.07-78.79%22,53108-03DELL260918P00095000
90 P0.09-10.00%62,61407-28DELL260918P00090000
85 P0.10+42.86%119607-28DELL260918P00085000
80 P0.02-50.00%7561,05208-05DELL260918P00080000
75 P0.02-60.00%1,26254408-05DELL260918P00075000
70 P0.03-70.00%1288808-05DELL260918P00070000
65 P0.05-37.50%1,38033808-05DELL260918P00065000
60 P0.02-50.00%1,90331408-05DELL260918P00060000


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