Dark

DELL
Dell Technologies Inc.
stock NYSE

Market Open

Aug 6, 2026 1:49:27 PM EDT

444.23USD-3.952%(-18.28)3,710,183

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8,216	6,572	189	16,431

DELL Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

DELL Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

DELL Mar 19, 2027 Exp. - Max Pain @ $210.00

Puts

Calls

DELL Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
700 C	65.98	+2.34%	33	472	08-05	DELL270319C00700000
690 C	66.70	-2.77%	2	56	08-05	DELL270319C00690000
680 C	70.55	+43.98%	4	550	08-05	DELL270319C00680000
670 C	70.13	+56.54%	4	12	08-05	DELL270319C00670000
660 C	46.66	+32.93%	1	3	07-30	DELL270319C00660000
650 C	75.48	+0.64%	2	32	08-05	DELL270319C00650000
640 C	83.33	+24.17%	1	50	08-05	DELL270319C00640000
630 C	81.26	+32.50%	50	97	08-04	DELL270319C00630000
620 C	52.96	+15.26%	16	20	07-30	DELL270319C00620000
610 C	91.00	+49.43%	1	10	08-05	DELL270319C00610000
600 C	85.55	-0.52%	15	247	08-05	DELL270319C00600000
590 C	89.55	+7.08%	1	57	08-04	DELL270319C00590000
580 C	93.86	+98.86%	52	59	08-04	DELL270319C00580000
570 C	82.68	-7.62%	20	11	07-10	DELL270319C00570000
560 C	88.50	+37.34%	3	23	08-04	DELL270319C00560000
550 C	94.80	-4.72%	2	63	08-05	DELL270319C00550000
540 C	104.00	+104.04%	1	23	08-04	DELL270319C00540000
530 C	106.40	+4.67%	5	43	08-04	DELL270319C00530000
520 C	106.82	-2.89%	1	34	08-05	DELL270319C00520000
510 C	119.52	+2.19%	1	36	08-05	DELL270319C00510000
500 C	117.30	-1.69%	90	3,885	08-05	DELL270319C00500000
490 C	72.56	-30.82%	6	66	07-29	DELL270319C00490000
480 C	129.00	+1.86%	4	17	08-05	DELL270319C00480000
470 C	129.00	+1.57%	6	190	08-05	DELL270319C00470000
460 C	131.75	+46.36%	8	100	08-04	DELL270319C00460000
450 C	139.32	+2.60%	10	416	08-05	DELL270319C00450000
440 C	137.90	+41.45%	2	36	08-05	DELL270319C00440000
430 C	153.20	+17.98%	10	47	08-05	DELL270319C00430000
420 C	150.62	+41.55%	3	57	08-05	DELL270319C00420000
410 C	142.26	+23.44%	1	39	08-04	DELL270319C00410000
400 C	162.00	+2.87%	9	214	08-05	DELL270319C00400000
390 C	164.93	+7.26%	4	67	08-05	DELL270319C00390000
380 C	168.29	+25.03%	1	35	08-04	DELL270319C00380000
370 C	121.63	-1.51%	1	12	08-03	DELL270319C00370000
360 C	104.22	-8.50%	1	25	07-29	DELL270319C00360000
350 C	185.00	+37.39%	1	153	08-04	DELL270319C00350000
340 C	145.50	+6.20%	3	29	08-03	DELL270319C00340000
330 C	174.85	+22.96%	2	23	07-23	DELL270319C00330000
320 C	145.80	+6.87%	1	52	08-03	DELL270319C00320000
310 C	192.00	+48.80%	3	38	08-04	DELL270319C00310000
300 C	129.50	-6.19%	2	137	07-28	DELL270319C00300000
290 C	144.03	-17.03%	1	36	07-28	DELL270319C00290000
280 C	205.85	+12.86%	1	94	07-09	DELL270319C00280000
270 C	242.20	+28.75%	1	46	08-05	DELL270319C00270000
260 C	240.40	+42.13%	1	55	08-04	DELL270319C00260000
250 C	245.00	+50.09%	1	51	08-04	DELL270319C00250000
240 C	225.88	-2.93%	1	23	07-24	DELL270319C00240000
230 C	226.55	+8.40%	1	230	07-08	DELL270319C00230000
220 C	192.20	-12.64%	1	30	07-28	DELL270319C00220000
210 C	231.00	+24.54%	7	5,149	08-03	DELL270319C00210000
200 C	289.00	+33.09%	3	122	08-05	DELL270319C00200000
195 C	292.73	+1.22%	1	107	08-05	DELL270319C00195000
190 C	293.30	+38.01%	1	48	08-04	DELL270319C00190000
185 C	276.06	+1.31%	1	99	07-14	DELL270319C00185000
180 C	208.00	-23.48%	2	116	07-28	DELL270319C00180000
175 C	247.80	-4.27%	1	75	07-30	DELL270319C00175000
170 C	215.43	-26.82%	1	53	07-29	DELL270319C00170000
165 C	237.00	-16.60%	1	660	07-28	DELL270319C00165000
160 C	243.55	-9.06%	2	18	07-28	DELL270319C00160000
155 C	234.50	-23.86%	1	71	07-29	DELL270319C00155000
150 C	259.12	-2.65%	1	14	07-15	DELL270319C00150000
145 C	306.66	+21.29%	3	9	07-10	DELL270319C00145000
140 C	334.30	+37.71%	2	18	08-04	DELL270319C00140000
135 C	273.30	+0.35%	1	61	07-15	DELL270319C00135000
130 C	272.02	-2.16%	1	11	07-17	DELL270319C00130000
125 C	246.15	-20.03%	1	21	07-28	DELL270319C00125000
120 C	283.45	-12.37%	2	6	07-20	DELL270319C00120000
115 C	332.30	+5.46%	1	6	07-09	DELL270319C00115000
110 C	327.80	+4.83%	1	2	07-08	DELL270319C00110000
105 C	301.00	+7.62%	3	5	07-15	DELL270319C00105000
100 C	360.00	+19.15%	1	5	08-04	DELL270319C00100000
95 C	341.80	0%	1	1	06-01	DELL270319C00095000
90 C	301.15	-15.24%	1	2	07-20	DELL270319C00090000
85 C	393.95	+9.50%	1	2	08-05	DELL270319C00085000
80 C	400.80	+29.10%	1	1	08-05	DELL270319C00080000
75 C	398.85	+20.50%	5	5	08-04	DELL270319C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
700 P	0	0%	0			DELL270319P00700000
690 P	308.60	0%	1	1	07-15	DELL270319P00690000
680 P	0	0%	0			DELL270319P00680000
670 P	0	0%	0			DELL270319P00670000
660 P	0	0%	0			DELL270319P00660000
650 P	277.75	-0.64%	1	1	06-17	DELL270319P00650000
640 P	259.25	+1.13%	2	8	07-08	DELL270319P00640000
630 P	0	0%	0			DELL270319P00630000
620 P	0	0%	0			DELL270319P00620000
610 P	0	0%	0			DELL270319P00610000
600 P	236.55	0%	1	0	06-17	DELL270319P00600000
590 P	230.83	0%	3	0	07-02	DELL270319P00590000
580 P	212.60	+0.21%	2	4	07-08	DELL270319P00580000
570 P	205.05	+0.27%	2	4	07-08	DELL270319P00570000
560 P	0	0%	0			DELL270319P00560000
550 P	183.44	0%	8	8	07-09	DELL270319P00550000
540 P	171.08	0%	2	2	07-23	DELL270319P00540000
530 P	179.20	+2.49%	1	6	07-08	DELL270319P00530000
520 P	142.00	-18.62%	1	25	08-05	DELL270319P00520000
510 P	166.75	-4.33%	11	13	07-31	DELL270319P00510000
500 P	159.60	-5.59%	2	4	07-31	DELL270319P00500000
490 P	138.45	-13.01%	22	23	07-23	DELL270319P00490000
480 P	117.75	-3.05%	2	21	08-05	DELL270319P00480000
470 P	156.70	+3.64%	1	21	07-29	DELL270319P00470000
460 P	106.48	-10.41%	5	18	08-05	DELL270319P00460000
450 P	105.55	-6.18%	22	30	08-04	DELL270319P00450000
440 P	95.16	-3.88%	1	416	08-05	DELL270319P00440000
430 P	90.60	-21.42%	1	64	08-05	DELL270319P00430000
420 P	90.50	-8.86%	2	183	08-04	DELL270319P00420000
410 P	111.55	+2.06%	1	266	07-29	DELL270319P00410000
400 P	75.05	-1.88%	3	293	08-05	DELL270319P00400000
390 P	105.20	+5.65%	10	112	07-29	DELL270319P00390000
380 P	95.50	-4.42%	103	401	07-29	DELL270319P00380000
370 P	63.50	-13.22%	31	112	08-04	DELL270319P00370000
360 P	60.28	-11.55%	10	46	08-04	DELL270319P00360000
350 P	51.98	-6.63%	2	591	08-05	DELL270319P00350000
340 P	48.24	-3.25%	2	126	08-05	DELL270319P00340000
330 P	45.51	-18.95%	2	126	08-04	DELL270319P00330000
320 P	60.42	+6.75%	10	53	07-20	DELL270319P00320000
310 P	36.05	-5.13%	7	210	08-05	DELL270319P00310000
300 P	32.05	-7.90%	13	352	08-05	DELL270319P00300000
290 P	36.50	-16.91%	3	226	07-22	DELL270319P00290000
280 P	26.65	-6.98%	4	149	08-05	DELL270319P00280000
270 P	23.95	-4.96%	9	191	08-05	DELL270319P00270000
260 P	22.65	-15.64%	10	56	08-04	DELL270319P00260000
250 P	18.90	-20.92%	6	135	08-05	DELL270319P00250000
240 P	25.10	-8.39%	18	90	07-30	DELL270319P00240000
230 P	19.15	-9.46%	11	87	08-03	DELL270319P00230000
220 P	13.50	-16.15%	50	1,141	08-04	DELL270319P00220000
210 P	19.85	+21.04%	1	5,116	07-29	DELL270319P00210000
200 P	10.00	-27.38%	2	2,310	08-04	DELL270319P00200000
195 P	8.75	-31.37%	1	47	08-05	DELL270319P00195000
190 P	8.64	-36.56%	4	550	08-04	DELL270319P00190000
185 P	13.00	+31.31%	9	779	07-28	DELL270319P00185000
180 P	7.52	-25.54%	1	63	08-04	DELL270319P00180000
175 P	11.50	+9.42%	1	78	07-28	DELL270319P00175000
170 P	8.25	-2.94%	2	68	07-30	DELL270319P00170000
165 P	6.80	-26.09%	1	8	07-31	DELL270319P00165000
160 P	7.50	+4.60%	1	81	07-28	DELL270319P00160000
155 P	5.00	-17.49%	1	9	08-04	DELL270319P00155000
150 P	6.30	0.00%	1	93	07-21	DELL270319P00150000
145 P	5.20	-25.07%	1	10	08-03	DELL270319P00145000
140 P	4.13	-9.43%	2	23	07-27	DELL270319P00140000
135 P	3.72	-6.53%	1	9	07-27	DELL270319P00135000
130 P	3.85	-9.62%	1	1,406	07-30	DELL270319P00130000
125 P	3.50	-10.26%	1	31	07-30	DELL270319P00125000
120 P	2.40	-14.29%	2	29	08-05	DELL270319P00120000
115 P	1.96	-20.33%	4	9	07-22	DELL270319P00115000
110 P	2.90	+11.54%	1	10	07-29	DELL270319P00110000
105 P	1.29	-65.14%	5	5	08-05	DELL270319P00105000
100 P	1.85	+22.52%	2	202	08-03	DELL270319P00100000
95 P	4.02	-30.69%	1	14	04-20	DELL270319P00095000
90 P	1.04	0.00%	20	34	07-28	DELL270319P00090000
85 P	0.01	-99.32%	2	3	05-29	DELL270319P00085000
80 P	1.00	-64.91%	1	6	06-09	DELL270319P00080000
75 P	0.50	0.00%	5	12	06-23	DELL270319P00075000

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

DELL Mar 19, 2027 Exp. - Open Interest by Strike

DELL Mar 19, 2027 Exp. - Max Pain @ $210.00

DELL
Dell Technologies Inc.
stock NYSE