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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
33,2078,1491,29671,815


DELL Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

DELL Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

DELL Jan 15, 2027 Exp. - Max Pain @ $200.00

Puts
Calls


DELL Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C45.80-7.38%4261108-05DELL270115C00700000
690 C47.70-5.26%2421608-05DELL270115C00690000
680 C51.20+74.27%1211508-04DELL270115C00680000
670 C26.60-36.59%38707-28DELL270115C00670000
660 C55.45+0.82%17108-05DELL270115C00660000
650 C57.55+0.33%10438008-05DELL270115C00650000
640 C59.50-0.98%124908-05DELL270115C00640000
630 C61.60+72.79%14508-05DELL270115C00630000
620 C64.07+1.54%175308-05DELL270115C00620000
610 C66.00-1.68%15308-05DELL270115C00610000
600 C69.29+1.23%350808-05DELL270115C00600000
590 C71.67+49.16%411008-05DELL270115C00590000
580 C74.34+0.60%2058108-05DELL270115C00580000
570 C54.15+9.00%1118108-03DELL270115C00570000
560 C78.69-1.21%146408-05DELL270115C00560000
550 C83.37-0.75%763208-05DELL270115C00550000
540 C85.52+36.18%316808-04DELL270115C00540000
530 C88.98+114.93%35408-05DELL270115C00530000
520 C92.66+2.22%810508-05DELL270115C00520000
510 C95.50+0.32%148608-05DELL270115C00510000
500 C97.31-0.84%1191,71908-05DELL270115C00500000
490 C100.15-3.84%265808-05DELL270115C00490000
480 C107.19-2.95%925408-05DELL270115C00480000
470 C108.32-1.23%3133008-05DELL270115C00470000
460 C112.90+40.34%5260008-04DELL270115C00460000
450 C114.82-1.40%2641908-05DELL270115C00450000
440 C125.53-0.77%815108-05DELL270115C00440000
430 C127.41+0.56%18908-05DELL270115C00430000
420 C132.46+1.11%117708-05DELL270115C00420000
410 C137.09+35.73%178108-04DELL270115C00410000
400 C135.71-5.59%5537708-05DELL270115C00400000
390 C149.30+1.29%183408-05DELL270115C00390000
380 C146.83+22.36%7134708-04DELL270115C00380000
370 C150.00-6.31%316108-05DELL270115C00370000
360 C162.52+8.27%2212108-05DELL270115C00360000
350 C169.45+1.47%62,14008-05DELL270115C00350000
340 C173.20+37.17%128108-05DELL270115C00340000
330 C182.32+59.79%214108-05DELL270115C00330000
320 C193.60+81.87%524508-05DELL270115C00320000
310 C194.40+2.63%942708-05DELL270115C00310000
300 C208.06+42.57%61,28208-05DELL270115C00300000
290 C178.90+2.67%129007-24DELL270115C00290000
280 C223.11+47.51%672008-05DELL270115C00280000
270 C221.50+23.10%110908-05DELL270115C00270000
260 C174.40+19.21%268907-31DELL270115C00260000
250 C193.49+15.62%596908-03DELL270115C00250000
240 C175.05-21.68%111,39707-28DELL270115C00240000
230 C208.76+23.29%529508-03DELL270115C00230000
220 C190.29-6.56%160108-03DELL270115C00220000
210 C184.10-3.46%22,06607-29DELL270115C00210000
200 C277.80-0.43%11,77808-05DELL270115C00200000
195 C222.80-4.92%154207-15DELL270115C00195000
190 C208.96-2.80%153107-28DELL270115C00190000
185 C211.02-21.23%337107-28DELL270115C00185000
180 C302.12+28.34%161308-05DELL270115C00180000
175 C226.50-10.15%150807-29DELL270115C00175000
170 C282.45+14.18%101,12308-04DELL270115C00170000
165 C249.57+11.04%245907-30DELL270115C00165000
160 C243.01-3.12%16063807-17DELL270115C00160000
155 C248.74-2.78%375607-17DELL270115C00155000
150 C329.30+18.03%190308-05DELL270115C00150000
145 C304.00+22.47%130307-23DELL270115C00145000
140 C339.66+23.95%11,14408-05DELL270115C00140000
135 C300.00+7.80%248508-03DELL270115C00135000
130 C293.77-7.47%11,73807-27DELL270115C00130000
125 C324.29+12.77%11,86808-04DELL270115C00125000
120 C292.37+6.12%11,35107-31DELL270115C00120000
115 C363.00+17.48%540908-05DELL270115C00115000
110 C327.10-6.54%345607-22DELL270115C00110000
105 C343.29+3.94%177108-04DELL270115C00105000
100 C374.34+20.78%347308-04DELL270115C00100000
95 C345.90+15.74%18707-24DELL270115C00095000
90 C386.65+8.61%143408-05DELL270115C00090000
85 C310.75-3.28%115707-17DELL270115C00085000
80 C334.20-1.56%116507-15DELL270115C00080000
75 C353.05-6.67%124107-13DELL270115C00075000
70 C339.00-0.59%213607-31DELL270115C00070000
65 C229.64+88.31%211205-22DELL270115C00065000
60 C361.16-1.08%150906-22DELL270115C00060000
55 C347.25-2.31%14406-12DELL270115C00055000
50 C335.23-3.36%14007-28DELL270115C00050000
45 C397.40+5.73%16907-09DELL270115C00045000
40 C402.35+2.72%1107-09DELL270115C00040000
35 C393.65+35.74%1206-22DELL270115C00035000
Puts
StrikePriceChangeVolOILastContract Name
700 P266.55-20.43%202508-04DELL270115P00700000
690 P00%0DELL270115P00690000
680 P334.300%1106-09DELL270115P00680000
670 P306.000%1107-17DELL270115P00670000
660 P237.000%1108-05DELL270115P00660000
650 P00%0DELL270115P00650000
640 P237.25+0.17%596006-02DELL270115P00640000
630 P229.20-13.57%56207-22DELL270115P00630000
620 P223.20+0.84%16506-22DELL270115P00620000
610 P00%0DELL270115P00610000
600 P243.95+17.31%1207-28DELL270115P00600000
590 P235.65+19.38%1607-28DELL270115P00590000
580 P00%0DELL270115P00580000
570 P00%0DELL270115P00570000
560 P204.65+5.93%4607-15DELL270115P00560000
550 P190.40+2.07%61007-17DELL270115P00550000
540 P176.90+9.03%2907-31DELL270115P00540000
530 P147.45-4.93%11307-24DELL270115P00530000
520 P146.45+0.17%2707-23DELL270115P00520000
510 P154.60+10.78%23707-31DELL270115P00510000
500 P118.75-16.70%627308-04DELL270115P00500000
490 P110.45-2.52%203008-05DELL270115P00490000
480 P102.20-4.20%112508-05DELL270115P00480000
470 P97.70-2.78%25008-05DELL270115P00470000
460 P92.35-3.90%234808-05DELL270115P00460000
450 P86.45-3.42%6026508-05DELL270115P00450000
440 P82.50-0.96%85908-05DELL270115P00440000
430 P78.05-18.44%109108-04DELL270115P00430000
420 P73.93-0.50%5624808-05DELL270115P00420000
410 P64.93-3.95%411308-05DELL270115P00410000
400 P60.18-4.70%161,31708-05DELL270115P00400000
390 P56.20-6.89%11,00008-05DELL270115P00390000
380 P51.15-9.63%257808-05DELL270115P00380000
370 P48.98-2.68%58708-05DELL270115P00370000
360 P44.40-5.63%223808-05DELL270115P00360000
350 P39.40-5.06%3662508-05DELL270115P00350000
340 P37.22-19.35%438508-05DELL270115P00340000
330 P33.55-3.06%135808-05DELL270115P00330000
320 P30.90-4.75%446208-05DELL270115P00320000
310 P26.40-7.21%615708-05DELL270115P00310000
300 P23.75-5.75%41,34708-05DELL270115P00300000
290 P21.80-4.47%315508-05DELL270115P00290000
280 P19.10-4.88%123008-05DELL270115P00280000
270 P16.90-5.06%613608-05DELL270115P00270000
260 P15.40-29.68%241,00408-04DELL270115P00260000
250 P13.00-5.45%665,56208-05DELL270115P00250000
240 P11.05-4.33%168808-05DELL270115P00240000
230 P9.86-33.15%129908-04DELL270115P00230000
220 P7.90-8.25%619008-05DELL270115P00220000
210 P6.82-6.45%787008-05DELL270115P00210000
200 P5.50-4.68%1494308-05DELL270115P00200000
195 P6.05-29.49%81,05508-04DELL270115P00195000
190 P4.69-35.31%21,03808-05DELL270115P00190000
185 P4.35-23.01%127908-05DELL270115P00185000
180 P6.01-28.45%142408-03DELL270115P00180000
175 P5.10-25.00%4018808-03DELL270115P00175000
170 P3.37-35.81%11,52808-05DELL270115P00170000
165 P3.37-29.50%226008-04DELL270115P00165000
160 P2.78-36.09%214308-04DELL270115P00160000
155 P2.39-50.10%138908-04DELL270115P00155000
150 P1.86-11.43%286,46308-05DELL270115P00150000
145 P3.30+21.32%233707-29DELL270115P00145000
140 P2.35-8.91%190807-13DELL270115P00140000
135 P2.22-9.39%233008-03DELL270115P00135000
130 P1.21-49.58%3012,71508-04DELL270115P00130000
125 P1.16-38.95%311,99108-04DELL270115P00125000
120 P1.50-12.79%33,47907-30DELL270115P00120000
115 P1.34+36.73%12,08407-21DELL270115P00115000
110 P0.83-17.00%43,03808-04DELL270115P00110000
105 P0.62-26.19%12,13308-04DELL270115P00105000
100 P0.50-10.71%105,98808-05DELL270115P00100000
95 P0.15-80.00%11,64808-04DELL270115P00095000
90 P0.40-33.33%13,69008-04DELL270115P00090000
85 P0.45-37.50%24,57507-09DELL270115P00085000
80 P0.30-47.37%42,20208-04DELL270115P00080000
75 P0.56+33.33%13,10208-04DELL270115P00075000
70 P0.38-17.39%101,38907-10DELL270115P00070000
65 P0.58+38.10%39107-09DELL270115P00065000
60 P0.61-15.28%242,65107-24DELL270115P00060000
55 P0.62+158.33%511907-22DELL270115P00055000
50 P0.40+60.00%212106-01DELL270115P00050000
45 P0.66-12.00%25302-27DELL270115P00045000
40 P0.07-96.76%16507-08DELL270115P00040000
35 P0.09-10.00%119708-05DELL270115P00035000


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