Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
17,4673,5181,29639,507


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

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

Puts
Calls

DELL Dec 18, 2026 Exp. - Max Pain @ $200.00

Puts
Calls


DELL Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C41.75+1.21%2754008-05DELL261218C00700000
690 C41.10+87.84%158708-05DELL261218C00690000
680 C46.90+104.00%611308-05DELL261218C00680000
670 C48.80+91.00%35008-05DELL261218C00670000
660 C19.60-48.60%56907-28DELL261218C00660000
650 C53.85+6.23%117708-05DELL261218C00650000
640 C51.75+14.24%24108-05DELL261218C00640000
630 C47.25+40.00%17308-04DELL261218C00630000
620 C35.35-1.81%16307-17DELL261218C00620000
610 C64.28+26.46%14608-05DELL261218C00610000
600 C62.15+13.99%330608-05DELL261218C00600000
590 C29.00-33.64%15307-28DELL261218C00590000
580 C32.43-22.88%66307-28DELL261218C00580000
570 C68.80+74.18%37108-04DELL261218C00570000
560 C75.50+1.93%36008-05DELL261218C00560000
550 C68.78-7.12%1222508-05DELL261218C00550000
540 C81.60+3.40%39508-05DELL261218C00540000
530 C81.02+77.68%257408-04DELL261218C00530000
520 C78.25+41.76%611808-05DELL261218C00520000
510 C93.82+8.73%138408-05DELL261218C00510000
500 C91.51+1.97%4046008-05DELL261218C00500000
490 C93.00-4.47%146308-05DELL261218C00490000
480 C106.25+8.75%110108-05DELL261218C00480000
470 C105.05+2.99%77208-05DELL261218C00470000
460 C100.93-6.75%1119908-05DELL261218C00460000
450 C111.83-0.69%121508-05DELL261218C00450000
440 C117.20+2.45%714608-05DELL261218C00440000
430 C101.19+10.53%115308-04DELL261218C00430000
420 C126.05+1.00%323708-05DELL261218C00420000
410 C140.35+52.60%14508-05DELL261218C00410000
400 C134.95+0.71%136408-05DELL261218C00400000
390 C140.40+28.81%223208-04DELL261218C00390000
380 C112.85+11.73%236607-31DELL261218C00380000
370 C155.65+2.29%19608-05DELL261218C00370000
360 C158.33+26.82%118708-04DELL261218C00360000
350 C165.00+68.28%148308-04DELL261218C00350000
340 C167.25+50.83%123408-04DELL261218C00340000
330 C140.80+21.33%27008-03DELL261218C00330000
320 C187.70+7.26%522608-05DELL261218C00320000
310 C194.69+32.49%16108-05DELL261218C00310000
300 C183.96+20.75%135908-04DELL261218C00300000
290 C191.38+52.92%16408-04DELL261218C00290000
280 C217.00+1.83%426508-05DELL261218C00280000
270 C134.34-5.53%317507-29DELL261218C00270000
260 C228.47+33.49%266508-04DELL261218C00260000
250 C234.51+36.44%4615208-04DELL261218C00250000
240 C205.90+22.68%11,04608-03DELL261218C00240000
230 C166.11-21.05%129807-28DELL261218C00230000
220 C165.00-22.94%122107-29DELL261218C00220000
210 C208.37+4.71%119207-31DELL261218C00210000
200 C239.40+28.08%11,08408-03DELL261218C00200000
195 C205.24-18.07%228007-28DELL261218C00195000
190 C218.15-19.69%133007-21DELL261218C00190000
185 C191.98-15.43%1697707-29DELL261218C00185000
180 C270.95-4.42%150208-04DELL261218C00180000
175 C238.60+11.45%1114107-31DELL261218C00175000
170 C202.00-25.87%525107-28DELL261218C00170000
165 C244.89-17.61%141607-16DELL261218C00165000
160 C302.10+10.70%11,32208-04DELL261218C00160000
155 C320.05+32.39%115708-04DELL261218C00155000
150 C262.34+15.57%142507-30DELL261218C00150000
145 C250.75-6.65%199707-02DELL261218C00145000
140 C336.10+37.05%214108-04DELL261218C00140000
135 C258.20-11.81%136506-26DELL261218C00135000
130 C349.24+12.66%123708-05DELL261218C00130000
125 C245.15-21.09%233707-28DELL261218C00125000
120 C316.00+0.56%144706-24DELL261218C00120000
115 C333.90+16.48%131107-22DELL261218C00115000
110 C335.28+7.50%182407-23DELL261218C00110000
105 C368.48+11.81%19108-05DELL261218C00105000
100 C375.00+2.74%152208-05DELL261218C00100000
95 C351.55+3.90%115807-14DELL261218C00095000
90 C333.70+5.35%210208-03DELL261218C00090000
85 C314.30+5.03%17306-23DELL261218C00085000
80 C325.00-10.16%3413007-31DELL261218C00080000
75 C392.70+11.14%112408-05DELL261218C00075000
70 C301.00-18.10%513007-28DELL261218C00070000
65 C384.30+5.10%110007-22DELL261218C00065000
60 C329.45+440.08%15406-29DELL261218C00060000
55 C415.08+23.41%15108-05DELL261218C00055000
50 C380.35-3.07%14607-13DELL261218C00050000
45 C351.40-11.79%1208-03DELL261218C00045000
40 C391.70+410.23%1106-22DELL261218C00040000
35 C365.83+170.99%4206-05DELL261218C00035000
Puts
StrikePriceChangeVolOILastContract Name
700 P261.60-20.72%101108-04DELL261218P00700000
690 P00%0DELL261218P00690000
680 P299.500%5506-26DELL261218P00680000
670 P286.06-1.56%1208-03DELL261218P00670000
660 P00%0DELL261218P00660000
650 P260.100%5506-29DELL261218P00650000
640 P252.800%2207-08DELL261218P00640000
630 P233.00-1.06%13407-31DELL261218P00630000
620 P00%0DELL261218P00620000
610 P186.45-18.12%1208-05DELL261218P00610000
600 P191.52-4.72%30238508-04DELL261218P00600000
590 P193.55-3.25%241207-09DELL261218P00590000
580 P219.15+17.85%21607-28DELL261218P00580000
570 P196.10+6.29%2307-30DELL261218P00570000
560 P175.500%251206-02DELL261218P00560000
550 P156.75-6.28%31007-14DELL261218P00550000
540 P150.00-2.57%3707-14DELL261218P00540000
530 P142.75-3.94%31607-14DELL261218P00530000
520 P138.25-1.60%12807-24DELL261218P00520000
510 P132.15+2.16%73007-24DELL261218P00510000
500 P111.50-6.84%2839708-05DELL261218P00500000
490 P127.00-2.38%23308-03DELL261218P00490000
480 P96.90-3.82%125008-05DELL261218P00480000
470 P95.00+0.19%347608-05DELL261218P00470000
460 P85.64-3.07%17408-05DELL261218P00460000
450 P81.04-5.77%128608-05DELL261218P00450000
440 P95.15-7.68%37408-03DELL261218P00440000
430 P89.15-7.93%412708-03DELL261218P00430000
420 P65.50-4.03%115008-05DELL261218P00420000
410 P60.75-4.56%15008-05DELL261218P00410000
400 P56.00-3.18%224008-05DELL261218P00400000
390 P50.65-5.86%216908-05DELL261218P00390000
380 P50.73-18.18%415808-04DELL261218P00380000
370 P44.66-17.37%129508-04DELL261218P00370000
360 P39.50-4.38%120808-05DELL261218P00360000
350 P35.02-6.61%484508-05DELL261218P00350000
340 P31.85-6.05%518308-05DELL261218P00340000
330 P28.00-8.50%514408-05DELL261218P00330000
320 P29.34-12.94%153808-04DELL261218P00320000
310 P23.45-4.87%518908-05DELL261218P00310000
300 P20.36-10.31%3329108-05DELL261218P00300000
290 P17.75-11.82%312108-05DELL261218P00290000
280 P16.80-21.86%656708-04DELL261218P00280000
270 P15.00-32.28%46908-04DELL261218P00270000
260 P13.00-33.67%218908-04DELL261218P00260000
250 P10.40-8.53%359708-05DELL261218P00250000
240 P10.25+1.49%159708-05DELL261218P00240000
230 P7.50-9.09%21,11008-05DELL261218P00230000
220 P8.50+13.33%21,17908-05DELL261218P00220000
210 P6.17-17.84%29808-04DELL261218P00210000
200 P4.93-29.77%1594508-04DELL261218P00200000
195 P8.40-4.00%13407-30DELL261218P00195000
190 P8.03+54.42%31,28107-28DELL261218P00190000
185 P3.67-48.31%449608-04DELL261218P00185000
180 P5.15+13.44%430707-30DELL261218P00180000
175 P5.08-20.63%256707-30DELL261218P00175000
170 P5.05+41.85%156007-30DELL261218P00170000
165 P3.80-32.14%127707-22DELL261218P00165000
160 P2.31-24.51%51,16308-04DELL261218P00160000
155 P1.43-47.81%583908-05DELL261218P00155000
150 P1.71-31.87%1112108-04DELL261218P00150000
145 P1.50-21.05%521808-04DELL261218P00145000
140 P1.31-27.22%124908-04DELL261218P00140000
135 P2.38+11.74%13,68107-20DELL261218P00135000
130 P1.09-44.39%21,09508-04DELL261218P00130000
125 P0.90-47.06%795308-04DELL261218P00125000
120 P0.68-26.88%261,79008-05DELL261218P00120000
115 P0.61-6.15%2685108-05DELL261218P00115000
110 P0.65-26.97%51,30108-04DELL261218P00110000
105 P0.35-27.08%21,89708-05DELL261218P00105000
100 P0.45-15.09%25,12608-05DELL261218P00100000
95 P0.69+56.82%102,48308-03DELL261218P00095000
90 P0.53+15.22%92,48408-03DELL261218P00090000
85 P0.44+33.33%5581,15806-01DELL261218P00085000
80 P0.20-47.37%2837808-04DELL261218P00080000
75 P0.33-8.33%1025806-18DELL261218P00075000
70 P0.15-21.05%122207-31DELL261218P00070000
65 P0.20+66.67%178306-01DELL261218P00065000
60 P0.09-52.63%26708-04DELL261218P00060000
55 P0.28-6.67%181607-31DELL261218P00055000
50 P0.180.00%110706-15DELL261218P00050000
45 P0.10+42.86%1066008-04DELL261218P00045000
40 P0.090.00%129005-29DELL261218P00040000
35 P0.10+150.00%1716208-03DELL261218P00035000


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