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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,464	4,080	586	5,772

DELL Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

DELL Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

DELL Nov 20, 2026 Exp. - Max Pain @ $340.00

Puts

Calls

DELL Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
700 C	30.26	-2.39%	29	807	08-05	DELL261120C00700000
690 C	34.35	+6.02%	10	79	08-05	DELL261120C00690000
680 C	34.94	+3.22%	12	78	08-05	DELL261120C00680000
670 C	18.10	+25.26%	14	91	07-30	DELL261120C00670000
660 C	39.40	+105.21%	12	16	08-05	DELL261120C00660000
650 C	38.65	+139.47%	25	58	08-04	DELL261120C00650000
640 C	26.17	-22.11%	2	82	08-03	DELL261120C00640000
630 C	42.84	-2.92%	2	120	08-05	DELL261120C00630000
620 C	45.78	+59.23%	1	44	08-04	DELL261120C00620000
610 C	47.00	+24.17%	23	26	08-04	DELL261120C00610000
600 C	48.00	-1.64%	17	53	08-05	DELL261120C00600000
590 C	54.75	+4.09%	2	54	08-05	DELL261120C00590000
580 C	28.45	+21.58%	10	23	07-30	DELL261120C00580000
570 C	58.63	+2.86%	1	10	08-05	DELL261120C00570000
560 C	31.50	+13.55%	1	39	07-31	DELL261120C00560000
550 C	63.00	+0.56%	537	1,609	08-05	DELL261120C00550000
540 C	72.12	+17.33%	2	41	08-05	DELL261120C00540000
530 C	68.65	+70.56%	3	27	08-04	DELL261120C00530000
520 C	72.63	+0.90%	3	43	08-05	DELL261120C00520000
510 C	74.65	-1.65%	13	94	08-05	DELL261120C00510000
500 C	79.60	+0.51%	32	250	08-05	DELL261120C00500000
490 C	83.14	+59.85%	3	30	08-04	DELL261120C00490000
480 C	88.10	+1.30%	24	99	08-05	DELL261120C00480000
470 C	91.83	+1.64%	12	129	08-05	DELL261120C00470000
460 C	92.45	-4.82%	5	62	08-05	DELL261120C00460000
450 C	99.60	-0.40%	14	116	08-05	DELL261120C00450000
440 C	100.00	-4.76%	1	106	08-05	DELL261120C00440000
430 C	105.00	-3.56%	8	114	08-05	DELL261120C00430000
420 C	115.67	+15.58%	2	62	08-05	DELL261120C00420000
410 C	121.45	+33.46%	12	49	08-05	DELL261120C00410000
400 C	120.03	+8.14%	12	80	08-05	DELL261120C00400000
390 C	130.60	+30.59%	21	113	08-04	DELL261120C00390000
380 C	145.23	+77.33%	1	73	08-05	DELL261120C00380000
370 C	95.80	+31.68%	4	104	07-30	DELL261120C00370000
360 C	131.95	+74.31%	1	43	08-04	DELL261120C00360000
350 C	120.15	+13.55%	5	87	08-03	DELL261120C00350000
340 C	120.10	-11.90%	1	24	07-27	DELL261120C00340000
330 C	164.25	+7.79%	1	64	08-05	DELL261120C00330000
320 C	164.45	+24.58%	1	69	08-04	DELL261120C00320000
310 C	118.15	-31.71%	2	171	07-17	DELL261120C00310000
300 C	110.00	-19.09%	1	101	07-28	DELL261120C00300000
290 C	142.00	-24.71%	2	12	07-15	DELL261120C00290000
280 C	203.79	-1.48%	24	100	08-05	DELL261120C00280000
270 C	211.80	+36.13%	38	39	08-05	DELL261120C00270000
260 C	192.70	+29.63%	2	74	07-23	DELL261120C00260000
250 C	156.60	-10.51%	11	112	07-20	DELL261120C00250000
240 C	163.95	-6.40%	3	147	07-20	DELL261120C00240000
230 C	171.40	-9.69%	6	99	07-20	DELL261120C00230000
220 C	168.10	-6.40%	5	138	07-29	DELL261120C00220000
210 C	268.18	+37.67%	1	50	08-05	DELL261120C00210000
200 C	176.37	-10.13%	1	113	07-29	DELL261120C00200000
195 C	178.50	-15.71%	2	22	07-28	DELL261120C00195000
190 C	193.85	-13.81%	2	32	07-28	DELL261120C00190000
185 C	227.50	+12.44%	1	14	07-30	DELL261120C00185000
180 C	245.70	+13.76%	1	23	08-03	DELL261120C00180000
175 C	216.55	-4.39%	1	9	06-09	DELL261120C00175000
170 C	211.05	-25.19%	10	32	07-28	DELL261120C00170000
165 C	207.10	-23.88%	1	12	07-29	DELL261120C00165000
160 C	221.75	-17.33%	1	74	07-29	DELL261120C00160000
155 C	247.82	+4.52%	1	10	07-16	DELL261120C00155000
150 C	237.22	-17.07%	1	8	07-28	DELL261120C00150000
145 C	183.83	+11.61%	2	7	05-28	DELL261120C00145000
140 C	257.52	+2.21%	1	36	07-02	DELL261120C00140000
135 C	328.00	+17.14%	1	7	08-04	DELL261120C00135000
130 C	306.87	+71.82%	1	2	06-02	DELL261120C00130000
125 C	287.30	+130.86%	2	5	06-25	DELL261120C00125000
120 C	282.49	+51.60%	2	7	06-08	DELL261120C00120000
115 C	277.65	+8.14%	2	5	07-29	DELL261120C00115000
110 C	291.70	-16.69%	1	3	07-17	DELL261120C00110000
105 C	334.15	0%	1	1	07-22	DELL261120C00105000
100 C	305.25	-6.28%	1	3	06-15	DELL261120C00100000
95 C	313.85	-6.12%	1	2	07-31	DELL261120C00095000
90 C	309.10	-12.25%	1	1	08-03	DELL261120C00090000
85 C	373.60	+2.68%	1	1	08-04	DELL261120C00085000
80 C	100.00	+33.33%	1	2	03-26	DELL261120C00080000
75 C	336.40	0%	1	1	07-30	DELL261120C00075000
70 C	337.71	0%	1	1	07-07	DELL261120C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
700 P	249.25	-1.58%	298	259	08-05	DELL261120P00700000
690 P	329.36	0%	1	1	06-11	DELL261120P00690000
680 P	0	0%	0			DELL261120P00680000
670 P	252.45	0%	1	1	07-27	DELL261120P00670000
660 P	273.50	0%	1	1	06-12	DELL261120P00660000
650 P	0	0%	0			DELL261120P00650000
640 P	0	0%	0			DELL261120P00640000
630 P	243.15	0%	1	1	07-07	DELL261120P00630000
620 P	235.90	0%	1	1	06-16	DELL261120P00620000
610 P	234.50	0%	1	1	06-04	DELL261120P00610000
600 P	0	0%	0			DELL261120P00600000
590 P	214.10	0%	1	1	06-05	DELL261120P00590000
580 P	228.68	0%	1	1	07-28	DELL261120P00580000
570 P	181.50	0%	1	1	06-22	DELL261120P00570000
560 P	188.98	+8.86%	12	8	07-16	DELL261120P00560000
550 P	139.78	-7.42%	1	4	08-04	DELL261120P00550000
540 P	172.79	+22.11%	12	6	07-16	DELL261120P00540000
530 P	0	0%	0			DELL261120P00530000
520 P	0	0%	0			DELL261120P00520000
510 P	138.84	-16.04%	2	9	06-22	DELL261120P00510000
500 P	98.73	-3.06%	6	30	08-05	DELL261120P00500000
490 P	110.05	-16.25%	2	4	07-24	DELL261120P00490000
480 P	87.10	-4.07%	15	45	08-05	DELL261120P00480000
470 P	83.05	-1.89%	6	116	08-05	DELL261120P00470000
460 P	78.00	-26.97%	23	38	08-04	DELL261120P00460000
450 P	72.15	-7.94%	12	58	08-05	DELL261120P00450000
440 P	68.35	-22.33%	1	17	08-04	DELL261120P00440000
430 P	62.83	-18.08%	2	43	08-04	DELL261120P00430000
420 P	55.03	-5.45%	1	84	08-05	DELL261120P00420000
410 P	52.50	-29.85%	13	50	08-04	DELL261120P00410000
400 P	47.39	-8.87%	2	213	08-05	DELL261120P00400000
390 P	43.00	-22.66%	5	77	08-05	DELL261120P00390000
380 P	39.69	-2.96%	15	179	08-05	DELL261120P00380000
370 P	35.85	-34.34%	10	134	08-05	DELL261120P00370000
360 P	32.25	-43.54%	10	130	08-05	DELL261120P00360000
350 P	27.42	-10.25%	34	115	08-05	DELL261120P00350000
340 P	25.38	-12.84%	26	44	08-05	DELL261120P00340000
330 P	22.04	-48.97%	19	176	08-05	DELL261120P00330000
320 P	20.41	-5.73%	11	23	08-05	DELL261120P00320000
310 P	28.85	-15.77%	16	137	07-30	DELL261120P00310000
300 P	14.70	-11.98%	9	181	08-05	DELL261120P00300000
290 P	14.55	-21.77%	25	209	08-04	DELL261120P00290000
280 P	11.55	-8.19%	1	330	08-05	DELL261120P00280000
270 P	9.45	-13.30%	3	1,347	08-05	DELL261120P00270000
260 P	8.65	-5.77%	1	82	08-05	DELL261120P00260000
250 P	6.38	-19.75%	2	243	08-05	DELL261120P00250000
240 P	5.77	-34.95%	1	167	08-05	DELL261120P00240000
230 P	7.10	-42.28%	15	81	08-03	DELL261120P00230000
220 P	4.60	-21.37%	30	98	08-04	DELL261120P00220000
210 P	3.19	-42.00%	1	184	08-05	DELL261120P00210000
200 P	2.96	+28.70%	1	62	08-05	DELL261120P00200000
195 P	2.30	-39.79%	10	42	08-05	DELL261120P00195000
190 P	2.50	-30.75%	5	333	08-04	DELL261120P00190000
185 P	3.70	-24.18%	1	42	08-03	DELL261120P00185000
180 P	1.75	-45.31%	2	65	08-04	DELL261120P00180000
175 P	2.11	-43.13%	2	72	08-03	DELL261120P00175000
170 P	1.50	-25.00%	1	54	08-05	DELL261120P00170000
165 P	1.85	-41.27%	3	19	07-22	DELL261120P00165000
160 P	2.96	+63.54%	1	71	07-28	DELL261120P00160000
155 P	1.56	-36.33%	4	8	07-09	DELL261120P00155000
150 P	1.00	-22.48%	3	102	08-04	DELL261120P00150000
145 P	1.11	-22.92%	1	7	08-03	DELL261120P00145000
140 P	1.05	-37.87%	1	53	07-27	DELL261120P00140000
135 P	0.60	-65.71%	2	33	08-04	DELL261120P00135000
130 P	1.08	+5.88%	1	278	07-29	DELL261120P00130000
125 P	0.93	+50.00%	24	20	07-20	DELL261120P00125000
120 P	0.90	0.00%	1	37	07-28	DELL261120P00120000
115 P	0.33	-31.25%	34	29	08-04	DELL261120P00115000
110 P	2.17	+0.93%	4	16	05-18	DELL261120P00110000
105 P	0.45	-72.05%	10	18	06-03	DELL261120P00105000
100 P	0.01	-98.59%	1	40	07-20	DELL261120P00100000
95 P	2.65	0%	1	1	04-15	DELL261120P00095000
90 P	0.34	-33.33%	10	15	07-29	DELL261120P00090000
85 P	0.42	-23.64%	1	3	06-10	DELL261120P00085000
80 P	1.00	+16.28%	5	7	04-29	DELL261120P00080000
75 P	0	0%	0			DELL261120P00075000
70 P	1.02	0%	1	1	03-20	DELL261120P00070000

.dark-mode .M2kdlz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M2kdlz{ color: #333333; background-color: white; border: 2px solid #333333; }DELLDell Technologies Inc.stock NYSE

DELL Nov 20, 2026 Exp. - Open Interest by Strike

DELL Nov 20, 2026 Exp. - Max Pain @ $340.00

DELL
Dell Technologies Inc.
stock NYSE