Dark

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 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 Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8,191	1,950	332	17,168

DELL Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

DELL Dec 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

DELL Dec 17, 2027 Exp. - Max Pain @ $130.00

Puts

Calls

DELL Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
700 C	125.00	+0.59%	1	442	08-05	DELL271217C00700000
690 C	125.20	+42.60%	20	34	08-04	DELL271217C00690000
680 C	102.00	-7.87%	1	16	07-27	DELL271217C00680000
670 C	89.95	+4.78%	2	203	06-23	DELL271217C00670000
660 C	93.70	-6.44%	11	37	07-01	DELL271217C00660000
650 C	95.30	-0.52%	29	464	07-31	DELL271217C00650000
640 C	118.91	+30.31%	2	68	07-15	DELL271217C00640000
630 C	104.04	-21.18%	33	73	06-24	DELL271217C00630000
620 C	114.80	-13.76%	19	20	06-02	DELL271217C00620000
610 C	111.20	0%	1	1	07-01	DELL271217C00610000
600 C	102.09	-13.48%	5	21	07-31	DELL271217C00600000
590 C	105.90	-0.97%	2	13	07-30	DELL271217C00590000
580 C	132.50	+34.98%	14	12	07-24	DELL271217C00580000
570 C	150.80	+37.91%	2	9	08-04	DELL271217C00570000
560 C	138.00	+11.22%	5	42	07-24	DELL271217C00560000
550 C	158.50	+11.62%	3	49	08-04	DELL271217C00550000
540 C	165.25	+3.27%	5	20	08-05	DELL271217C00540000
530 C	104.75	-8.84%	4	10	07-28	DELL271217C00530000
520 C	171.20	+3.82%	1	16	08-05	DELL271217C00520000
510 C	109.80	-18.82%	1	10	07-28	DELL271217C00510000
500 C	174.82	+1.69%	5	39	08-05	DELL271217C00500000
490 C	156.26	+0.49%	1	47	07-23	DELL271217C00490000
480 C	107.35	-31.41%	1	26	07-28	DELL271217C00480000
470 C	180.30	+42.06%	5	101	08-05	DELL271217C00470000
460 C	127.05	-3.20%	2	104	07-29	DELL271217C00460000
450 C	117.35	-30.00%	6	73	07-28	DELL271217C00450000
440 C	135.65	-6.86%	1	9	07-20	DELL271217C00440000
430 C	194.00	+29.98%	11	19	08-04	DELL271217C00430000
420 C	199.00	+46.86%	1	5	08-04	DELL271217C00420000
410 C	172.97	+14.60%	1	288	07-27	DELL271217C00410000
400 C	218.00	+6.55%	1	236	08-05	DELL271217C00400000
390 C	139.95	-6.39%	22	96	07-29	DELL271217C00390000
380 C	212.45	+21.82%	2	40	08-04	DELL271217C00380000
370 C	154.87	-24.14%	2	52	07-20	DELL271217C00370000
360 C	162.97	-9.34%	1	30	07-17	DELL271217C00360000
350 C	228.45	+41.89%	2	31	08-04	DELL271217C00350000
340 C	188.25	+2.91%	2	7	06-17	DELL271217C00340000
330 C	208.50	+15.64%	1	37	07-10	DELL271217C00330000
320 C	165.46	-21.69%	3	303	07-29	DELL271217C00320000
310 C	229.70	+24.01%	1	11	07-09	DELL271217C00310000
300 C	165.38	-25.78%	2	32	07-28	DELL271217C00300000
290 C	190.25	+0.36%	1	3	07-28	DELL271217C00290000
280 C	190.53	-19.61%	16	103	07-28	DELL271217C00280000
270 C	191.82	-21.20%	19	55	07-28	DELL271217C00270000
260 C	197.50	-2.13%	1	111	06-26	DELL271217C00260000
250 C	284.13	+39.97%	10	92	08-05	DELL271217C00250000
240 C	203.48	-13.93%	4	433	07-20	DELL271217C00240000
230 C	287.05	+29.23%	15	109	08-04	DELL271217C00230000
220 C	236.03	+8.02%	1	62	07-21	DELL271217C00220000
210 C	254.99	+6.63%	1	36	07-13	DELL271217C00210000
200 C	312.19	+38.70%	2	141	08-05	DELL271217C00200000
195 C	239.78	-10.82%	4	21	07-17	DELL271217C00195000
190 C	318.56	+35.56%	2	24	08-05	DELL271217C00190000
185 C	293.09	+24.32%	1	89	07-09	DELL271217C00185000
180 C	262.85	-9.25%	4	31	06-15	DELL271217C00180000
175 C	310.00	+14.28%	1	69	08-04	DELL271217C00175000
170 C	234.00	-22.06%	1	130	06-09	DELL271217C00170000
165 C	331.30	+39.10%	13	173	08-04	DELL271217C00165000
160 C	273.43	+9.81%	2	85	07-31	DELL271217C00160000
155 C	259.89	-19.13%	1	101	07-17	DELL271217C00155000
150 C	279.50	-0.89%	3	271	07-31	DELL271217C00150000
145 C	328.70	+15.54%	2	529	07-09	DELL271217C00145000
140 C	267.77	-17.30%	1	258	07-28	DELL271217C00140000
135 C	336.85	+1.74%	2	34	07-15	DELL271217C00135000
130 C	350.00	+15.42%	10	252	08-04	DELL271217C00130000
125 C	311.00	+11.76%	1	156	08-03	DELL271217C00125000
120 C	285.58	-20.38%	1	145	06-26	DELL271217C00120000
115 C	308.50	+63.23%	2	429	06-15	DELL271217C00115000
110 C	302.00	-8.48%	1	87	07-16	DELL271217C00110000
105 C	299.00	-4.11%	1	784	08-03	DELL271217C00105000
100 C	309.82	-7.85%	1	1,211	07-15	DELL271217C00100000
95 C	217.07	+38.70%	3	452	05-26	DELL271217C00095000
90 C	151.53	-1.32%	1	74	05-12	DELL271217C00090000
85 C	327.68	-12.20%	1	116	07-21	DELL271217C00085000
80 C	370.59	+93.37%	1	88	06-02	DELL271217C00080000
75 C	120.00	+8.64%	4	52	04-13	DELL271217C00075000
70 C	360.00	+2.72%	1	37	06-04	DELL271217C00070000
65 C	237.45	+3.46%	10	43	05-26	DELL271217C00065000
60 C	333.25	-8.95%	2	44	06-11	DELL271217C00060000
55 C	359.95	+93.21%	3	13	05-29	DELL271217C00055000
50 C	154.00	+43.52%	2	23	04-28	DELL271217C00050000
45 C	172.75	+72.75%	1	7	04-24	DELL271217C00045000
40 C	266.58	+103.75%	2	3	05-26	DELL271217C00040000
35 C	363.30	-0.41%	1	19	06-25	DELL271217C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
700 P	351.64	+1.98%	8	204	07-31	DELL271217P00700000
690 P	339.83	0%	25	25	06-16	DELL271217P00690000
680 P	0	0%	0			DELL271217P00680000
670 P	320.35	0%	6	6	06-16	DELL271217P00670000
660 P	0	0%	0			DELL271217P00660000
650 P	0	0%	0			DELL271217P00650000
640 P	304.05	+5.54%	2	1	07-30	DELL271217P00640000
630 P	286.82	0%	2	1	06-29	DELL271217P00630000
620 P	0	0%	0			DELL271217P00620000
610 P	272.85	0%	4	4	06-16	DELL271217P00610000
600 P	254.55	-1.77%	1	6	07-22	DELL271217P00600000
590 P	264.40	+11.33%	3	8	07-31	DELL271217P00590000
580 P	0	0%	0			DELL271217P00580000
570 P	0	0%	0			DELL271217P00570000
560 P	236.10	+0.83%	2	21	07-13	DELL271217P00560000
550 P	239.65	+4.81%	13	14	07-17	DELL271217P00550000
540 P	221.34	+3.98%	2	4	07-13	DELL271217P00540000
530 P	205.05	0%	2	1	06-04	DELL271217P00530000
520 P	217.50	+8.70%	13	14	07-17	DELL271217P00520000
510 P	191.37	0%	2	0	07-01	DELL271217P00510000
500 P	186.36	-1.86%	2	4	07-15	DELL271217P00500000
490 P	173.11	0%	6	6	06-02	DELL271217P00490000
480 P	170.15	0%	1	1	07-01	DELL271217P00480000
470 P	155.89	-6.23%	1	6	08-05	DELL271217P00470000
460 P	164.35	+9.95%	2	2	07-06	DELL271217P00460000
450 P	166.00	+9.93%	4	4	07-16	DELL271217P00450000
440 P	151.79	+12.36%	1	4	07-06	DELL271217P00440000
430 P	145.52	+13.03%	19	21	07-06	DELL271217P00430000
420 P	139.15	+4.23%	10	1,500	08-03	DELL271217P00420000
410 P	133.50	-0.67%	10	20	07-06	DELL271217P00410000
400 P	115.68	-2.79%	14	35	08-05	DELL271217P00400000
390 P	124.65	-2.73%	1	16	07-31	DELL271217P00390000
380 P	107.55	-9.36%	10	17	08-04	DELL271217P00380000
370 P	97.85	-6.68%	2	60	08-04	DELL271217P00370000
360 P	107.30	-5.88%	1	21	07-30	DELL271217P00360000
350 P	91.50	-5.38%	1	14	07-09	DELL271217P00350000
340 P	100.93	+2.62%	4	29	07-20	DELL271217P00340000
330 P	91.82	+10.89%	4	37	07-15	DELL271217P00330000
320 P	91.77	+13.20%	1	40	07-29	DELL271217P00320000
310 P	80.45	+5.37%	4	41	07-21	DELL271217P00310000
300 P	70.17	-13.08%	1	36	08-03	DELL271217P00300000
290 P	62.30	-0.32%	14	11	07-09	DELL271217P00290000
280 P	59.07	-10.84%	2	13	07-22	DELL271217P00280000
270 P	47.13	0%	1	1	05-29	DELL271217P00270000
260 P	46.00	-5.15%	1	10	08-05	DELL271217P00260000
250 P	55.00	+6.80%	1	8	07-28	DELL271217P00250000
240 P	47.70	+9.53%	2	17	06-11	DELL271217P00240000
230 P	46.25	+13.36%	1	12	07-28	DELL271217P00230000
220 P	38.50	+4.76%	1	25	07-31	DELL271217P00220000
210 P	34.89	-2.81%	50	48	07-31	DELL271217P00210000
200 P	26.25	-15.73%	1	191	08-05	DELL271217P00200000
195 P	24.55	-16.50%	2	66	08-05	DELL271217P00195000
190 P	26.04	+6.42%	1	44	08-03	DELL271217P00190000
185 P	21.95	-28.90%	1	33	08-04	DELL271217P00185000
180 P	31.68	-7.50%	1	5	05-14	DELL271217P00180000
175 P	20.27	-4.84%	8	11	07-09	DELL271217P00175000
170 P	18.00	-31.03%	1	17	05-29	DELL271217P00170000
165 P	18.75	+0.81%	1	21	07-22	DELL271217P00165000
160 P	22.00	+30.25%	1	23	07-29	DELL271217P00160000
155 P	16.00	+7.38%	1	20	07-15	DELL271217P00155000
150 P	16.36	+14.41%	20	444	07-31	DELL271217P00150000
145 P	12.10	-18.79%	1	18	06-17	DELL271217P00145000
140 P	12.48	+13.97%	4	207	06-25	DELL271217P00140000
135 P	11.06	+17.91%	4	51	08-04	DELL271217P00135000
130 P	11.10	-3.48%	2	536	08-03	DELL271217P00130000
125 P	9.79	+21.61%	1	605	06-09	DELL271217P00125000
120 P	11.20	+31.46%	1	744	07-29	DELL271217P00120000
115 P	7.55	-3.21%	6	320	06-16	DELL271217P00115000
110 P	6.00	+5.26%	2	284	06-18	DELL271217P00110000
105 P	5.50	+2.80%	2	433	06-22	DELL271217P00105000
100 P	5.45	+9.00%	1	2,732	07-09	DELL271217P00100000
95 P	5.45	+15.96%	30	1,047	07-06	DELL271217P00095000
90 P	5.00	-9.91%	18	3,088	07-31	DELL271217P00090000
85 P	4.62	+6.45%	160	223	07-16	DELL271217P00085000
80 P	3.00	-11.76%	1	852	07-15	DELL271217P00080000
75 P	2.99	-2.61%	2	1,213	08-03	DELL271217P00075000
70 P	1.79	+2.29%	3	542	06-01	DELL271217P00070000
65 P	1.80	-14.69%	1	374	08-05	DELL271217P00065000
60 P	1.48	-9.76%	1	301	08-05	DELL271217P00060000
55 P	1.64	-25.11%	1	125	07-31	DELL271217P00055000
50 P	0.85	-29.17%	1	333	08-04	DELL271217P00050000
45 P	1.22	+69.44%	1	55	07-06	DELL271217P00045000
40 P	0.79	-36.29%	1	86	04-24	DELL271217P00040000
35 P	0.55	-63.09%	5	88	07-15	DELL271217P00035000

.dark-mode .clrz9T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .clrz9T{ color: #333333; background-color: white; border: 2px solid #333333; }DELLDell Technologies Inc.stock NYSE

DELL Dec 17, 2027 Exp. - Open Interest by Strike

DELL Dec 17, 2027 Exp. - Max Pain @ $130.00

DELL
Dell Technologies Inc.
stock NYSE