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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
14,754	2,154	1,897	21,814

DELL Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

DELL Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

DELL Jan 21, 2028 Exp. - Max Pain @ $220.00

Puts

Calls

DELL Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
700 C	127.81	-1.00%	25	283	08-05	DELL280121C00700000
690 C	91.35	-20.35%	1	81	08-03	DELL280121C00690000
680 C	93.85	-1.31%	5	329	08-03	DELL280121C00680000
670 C	116.10	+6.91%	21	16	07-23	DELL280121C00670000
660 C	137.46	+54.47%	1	23	08-04	DELL280121C00660000
650 C	136.66	+2.05%	2	216	08-05	DELL280121C00650000
640 C	111.00	-6.21%	1	41	07-27	DELL280121C00640000
630 C	142.17	+36.24%	1	22	08-04	DELL280121C00630000
620 C	109.20	-7.69%	1	7	06-03	DELL280121C00620000
610 C	154.60	+4.46%	5	48	08-05	DELL280121C00610000
600 C	139.52	+30.45%	1	85	08-04	DELL280121C00600000
590 C	157.42	+31.68%	1	9	08-05	DELL280121C00590000
580 C	95.80	-21.96%	2	13	07-28	DELL280121C00580000
570 C	122.50	+18.64%	8	13	06-30	DELL280121C00570000
560 C	151.50	+25.41%	1	107	08-04	DELL280121C00560000
550 C	132.40	+15.13%	4	30	07-31	DELL280121C00550000
540 C	154.37	+15.56%	4	67	07-14	DELL280121C00540000
530 C	157.52	+5.79%	1	14	08-04	DELL280121C00530000
520 C	151.05	-4.61%	4	12	07-15	DELL280121C00520000
510 C	173.50	+24.64%	14	39	08-04	DELL280121C00510000
500 C	171.91	+3.53%	2	246	08-05	DELL280121C00500000
490 C	126.02	-7.66%	1	26	08-03	DELL280121C00490000
480 C	184.75	+4.82%	23	45	08-05	DELL280121C00480000
470 C	163.50	+19.17%	1	59	07-22	DELL280121C00470000
460 C	189.50	+12.63%	50	111	08-04	DELL280121C00460000
450 C	192.33	+26.59%	1	212	08-04	DELL280121C00450000
440 C	196.50	+38.62%	50	78	08-04	DELL280121C00440000
430 C	195.75	+22.34%	1	151	08-05	DELL280121C00430000
420 C	202.49	+11.36%	3	75	08-04	DELL280121C00420000
410 C	156.00	-3.70%	2	34	07-31	DELL280121C00410000
400 C	212.50	+23.78%	2	65	08-04	DELL280121C00400000
390 C	213.88	+22.25%	26	1,179	08-05	DELL280121C00390000
380 C	213.58	+43.34%	1	15	08-04	DELL280121C00380000
370 C	159.25	+5.81%	5	1,016	07-29	DELL280121C00370000
360 C	225.00	+9.76%	2	25	08-04	DELL280121C00360000
350 C	237.00	+24.74%	2	319	08-05	DELL280121C00350000
340 C	200.80	+7.04%	1	12	08-03	DELL280121C00340000
330 C	187.70	-13.92%	4	19	07-15	DELL280121C00330000
320 C	239.57	+31.62%	1	296	08-04	DELL280121C00320000
310 C	251.25	+17.57%	2	94	08-04	DELL280121C00310000
300 C	258.00	+6.72%	2	1,288	08-05	DELL280121C00300000
290 C	209.00	-8.93%	3	93	07-15	DELL280121C00290000
280 C	248.00	+8.78%	2	723	07-09	DELL280121C00280000
270 C	271.56	+26.02%	1	57	08-04	DELL280121C00270000
260 C	284.05	+3.52%	5	96	08-05	DELL280121C00260000
250 C	284.13	+7.22%	10	184	08-05	DELL280121C00250000
240 C	286.10	+18.87%	5	2,053	08-04	DELL280121C00240000
230 C	223.53	-3.14%	1	168	08-03	DELL280121C00230000
220 C	219.87	-7.74%	4	67	07-28	DELL280121C00220000
210 C	210.00	-25.72%	2	54	07-28	DELL280121C00210000
200 C	306.00	+22.34%	1	2,655	08-04	DELL280121C00200000
195 C	219.35	-12.34%	5	60	07-29	DELL280121C00195000
190 C	253.99	-16.11%	2	69	07-21	DELL280121C00190000
185 C	272.18	+0.15%	1	45	07-06	DELL280121C00185000
180 C	334.00	+32.55%	1	163	08-05	DELL280121C00180000
175 C	337.25	+3.20%	1	120	08-05	DELL280121C00175000
170 C	330.19	+42.75%	6	273	08-04	DELL280121C00170000
165 C	270.40	+13.99%	2	145	07-30	DELL280121C00165000
160 C	325.00	+10.23%	2	178	08-04	DELL280121C00160000
155 C	300.30	+10.47%	1	141	06-30	DELL280121C00155000
150 C	282.05	+7.24%	2	211	07-31	DELL280121C00150000
145 C	288.10	-7.02%	1	322	07-16	DELL280121C00145000
140 C	276.51	+4.73%	3	270	07-28	DELL280121C00140000
135 C	300.00	-4.41%	1	544	07-01	DELL280121C00135000
130 C	286.02	+8.96%	1	232	06-12	DELL280121C00130000
125 C	295.90	+12.47%	1	80	07-21	DELL280121C00125000
120 C	305.46	+4.41%	16	280	07-06	DELL280121C00120000
115 C	306.63	-12.20%	1	40	07-31	DELL280121C00115000
110 C	317.95	+5.82%	1	62	06-22	DELL280121C00110000
105 C	359.90	+195.97%	37	19	07-09	DELL280121C00105000
100 C	313.00	+4.68%	1	142	07-15	DELL280121C00100000
95 C	381.60	+4.02%	1	36	08-04	DELL280121C00095000
90 C	395.87	+7.31%	12	291	08-05	DELL280121C00090000
85 C	329.25	-12.19%	2	21	07-17	DELL280121C00085000
80 C	378.04	+120.87%	22	59	06-01	DELL280121C00080000
75 C	358.50	-9.53%	3	65	07-08	DELL280121C00075000
70 C	302.47	-17.67%	1	16	07-29	DELL280121C00070000
65 C	256.48	+63.36%	10	33	05-28	DELL280121C00065000
60 C	348.01	+46.03%	1	21	07-30	DELL280121C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
700 P	348.30	+2.56%	2	29	08-03	DELL280121P00700000
690 P	356.56	+10.92%	1	1	07-29	DELL280121P00690000
680 P	339.90	-2.38%	321	154	07-30	DELL280121P00680000
670 P	331.15	+4.50%	2	8	07-30	DELL280121P00670000
660 P	309.00	-0.48%	1	1	07-08	DELL280121P00660000
650 P	307.67	-2.30%	81	142	08-03	DELL280121P00650000
640 P	0	0%	0			DELL280121P00640000
630 P	286.05	-1.92%	1	1	06-17	DELL280121P00630000
620 P	283.75	0%	1	1	06-16	DELL280121P00620000
610 P	0	0%	0			DELL280121P00610000
600 P	248.80	-9.00%	2	8	08-04	DELL280121P00600000
590 P	0	0%	0			DELL280121P00590000
580 P	253.28	-1.89%	14	22	08-03	DELL280121P00580000
570 P	245.25	+6.77%	1	6	06-16	DELL280121P00570000
560 P	239.63	+1.86%	4	21	07-13	DELL280121P00560000
550 P	211.49	-1.50%	6	649	08-05	DELL280121P00550000
540 P	205.10	-8.89%	2	8	08-05	DELL280121P00540000
530 P	213.65	+2.08%	2	11	07-13	DELL280121P00530000
520 P	191.45	-6.01%	3	8	08-05	DELL280121P00520000
510 P	184.50	-6.63%	425	437	08-05	DELL280121P00510000
500 P	178.10	-1.25%	4	48	08-05	DELL280121P00500000
490 P	171.70	-10.41%	1	4	08-05	DELL280121P00490000
480 P	165.23	-4.52%	8	10	08-05	DELL280121P00480000
470 P	158.95	-6.31%	2	13	08-05	DELL280121P00470000
460 P	155.50	+1.03%	16	206	08-05	DELL280121P00460000
450 P	146.60	-1.60%	5	109	08-05	DELL280121P00450000
440 P	140.54	-19.23%	1	891	08-05	DELL280121P00440000
430 P	134.40	-6.01%	2	37	08-05	DELL280121P00430000
420 P	128.50	-8.51%	2	6	08-05	DELL280121P00420000
410 P	122.70	-8.64%	1	20	08-05	DELL280121P00410000
400 P	118.00	-19.98%	2	99	08-05	DELL280121P00400000
390 P	112.45	-18.13%	25	30	08-04	DELL280121P00390000
380 P	105.77	-6.07%	4	35	08-05	DELL280121P00380000
370 P	125.90	+9.20%	2	18	07-28	DELL280121P00370000
360 P	118.80	+14.84%	5	21	07-28	DELL280121P00360000
350 P	91.10	-6.14%	1	584	08-04	DELL280121P00350000
340 P	84.74	-2.15%	2	60	08-05	DELL280121P00340000
330 P	84.69	-13.45%	15	19	06-30	DELL280121P00330000
320 P	89.10	-2.46%	5	15	07-17	DELL280121P00320000
310 P	78.20	-7.13%	2	46	07-22	DELL280121P00310000
300 P	65.35	-1.15%	2	151	08-05	DELL280121P00300000
290 P	61.34	-1.46%	1	9	08-05	DELL280121P00290000
280 P	57.03	-0.94%	3	1,218	08-05	DELL280121P00280000
270 P	62.40	-8.57%	2	113	07-31	DELL280121P00270000
260 P	64.95	+22.18%	1	15	07-28	DELL280121P00260000
250 P	45.50	-13.96%	2	164	08-05	DELL280121P00250000
240 P	48.62	+10.50%	86	57	07-31	DELL280121P00240000
230 P	44.50	-2.31%	24	20	07-31	DELL280121P00230000
220 P	35.76	-13.41%	2	1,541	08-04	DELL280121P00220000
210 P	36.59	-13.91%	354	663	07-31	DELL280121P00210000
200 P	28.25	+1.25%	7	903	08-05	DELL280121P00200000
195 P	29.45	-7.19%	18	520	08-03	DELL280121P00195000
190 P	30.75	+9.47%	2	141	07-15	DELL280121P00190000
185 P	29.25	+20.17%	6	22	07-15	DELL280121P00185000
180 P	21.65	-17.40%	6	17	08-05	DELL280121P00180000
175 P	21.70	-8.17%	4	171	08-04	DELL280121P00175000
170 P	25.84	+11.62%	1	141	07-29	DELL280121P00170000
165 P	20.25	-10.00%	16	7	08-03	DELL280121P00165000
160 P	20.45	+16.52%	2	265	07-31	DELL280121P00160000
155 P	17.70	+1.37%	12	43	08-03	DELL280121P00155000
150 P	13.50	-21.37%	2	339	08-05	DELL280121P00150000
145 P	13.57	-17.21%	2	1,299	08-04	DELL280121P00145000
140 P	17.33	-0.12%	2	571	07-29	DELL280121P00140000
135 P	16.26	+26.05%	2	216	07-28	DELL280121P00135000
130 P	12.10	-6.06%	2	389	08-03	DELL280121P00130000
125 P	11.10	-18.38%	10	408	08-03	DELL280121P00125000
120 P	10.05	-16.25%	14	648	08-03	DELL280121P00120000
115 P	9.20	-17.56%	10	601	08-03	DELL280121P00115000
110 P	8.30	-5.90%	14	1,931	08-03	DELL280121P00110000
105 P	8.20	-9.89%	2	1,246	07-30	DELL280121P00105000
100 P	7.87	+3.55%	2	1,001	07-28	DELL280121P00100000
95 P	5.45	+21.11%	2	614	06-09	DELL280121P00095000
90 P	3.85	-40.31%	1	1,296	08-05	DELL280121P00090000
85 P	5.13	+80.63%	160	342	07-16	DELL280121P00085000
80 P	5.05	+44.29%	6	779	07-28	DELL280121P00080000
75 P	3.56	-0.84%	2	101	08-03	DELL280121P00075000
70 P	2.66	+6.40%	6	709	06-25	DELL280121P00070000
65 P	2.17	-16.22%	1	376	08-05	DELL280121P00065000
60 P	1.82	-2.67%	1	886	08-05	DELL280121P00060000

.dark-mode .pzf0F7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pzf0F7{ color: #333333; background-color: white; border: 2px solid #333333; }DELLDell Technologies Inc.stock NYSE

DELL Jan 21, 2028 Exp. - Open Interest by Strike

DELL Jan 21, 2028 Exp. - Max Pain @ $220.00

DELL
Dell Technologies Inc.
stock NYSE