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

443.06Bid 444.29Ask 1.23Spread

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 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,143	5,247	1,269	8,487

DELL Dec 15, 2028 Exp. - Volume by Strike

Puts

Calls

DELL Dec 15, 2028 Exp. - Open Interest by Strike

Puts

Calls

DELL Dec 15, 2028 Exp. - Max Pain @ $330.00

Puts

Calls

DELL Dec 15, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
700 C	181.15	+2.34%	116	946	08-05	DELL281215C00700000
690 C	184.53	+5.30%	1	240	08-05	DELL281215C00690000
680 C	162.10	+17.12%	2	47	07-22	DELL281215C00680000
670 C	140.10	+7.61%	2	19	07-21	DELL281215C00670000
660 C	141.09	+7.03%	11	15	07-30	DELL281215C00660000
650 C	117.50	-28.35%	2	706	07-28	DELL281215C00650000
640 C	186.00	+20.00%	1	63	08-04	DELL281215C00640000
630 C	135.90	+7.22%	1	10	07-20	DELL281215C00630000
620 C	158.05	-5.28%	2	7	07-13	DELL281215C00620000
610 C	159.65	-7.98%	2	9	07-27	DELL281215C00610000
600 C	196.00	-1.30%	1	662	08-05	DELL281215C00600000
590 C	168.13	-6.20%	3	159	07-27	DELL281215C00590000
580 C	169.55	+17.15%	15	14	07-13	DELL281215C00580000
570 C	168.30	+5.52%	2	3	07-13	DELL281215C00570000
560 C	208.50	+33.61%	2	114	08-05	DELL281215C00560000
550 C	210.94	+2.90%	2	24	08-05	DELL281215C00550000
540 C	218.75	+5.42%	25	56	08-05	DELL281215C00540000
530 C	173.05	+6.56%	2	3	08-03	DELL281215C00530000
520 C	224.00	+27.53%	5	117	08-05	DELL281215C00520000
510 C	224.00	+15.64%	5	11	08-05	DELL281215C00510000
500 C	228.50	+2.03%	6	730	08-05	DELL281215C00500000
490 C	227.22	+19.60%	2	34	08-05	DELL281215C00490000
480 C	232.77	+2.88%	9	12	08-05	DELL281215C00480000
470 C	233.24	+1.41%	6	116	08-05	DELL281215C00470000
460 C	231.23	+18.22%	35	91	08-04	DELL281215C00460000
450 C	242.45	+3.65%	6	1,039	08-05	DELL281215C00450000
440 C	238.25	+28.78%	3	70	08-04	DELL281215C00440000
430 C	235.00	+45.18%	3	73	08-04	DELL281215C00430000
420 C	243.74	+19.48%	5	46	08-04	DELL281215C00420000
410 C	259.00	+22.75%	2	27	08-05	DELL281215C00410000
400 C	250.03	+22.71%	3	242	08-04	DELL281215C00400000
390 C	259.99	+18.80%	13	97	08-05	DELL281215C00390000
380 C	176.00	-25.04%	1	31	07-29	DELL281215C00380000
370 C	259.23	+15.21%	5	35	08-04	DELL281215C00370000
360 C	240.00	+15.05%	1	72	07-22	DELL281215C00360000
350 C	253.29	+29.56%	1	132	08-04	DELL281215C00350000
340 C	271.10	+21.16%	2	20	08-04	DELL281215C00340000
330 C	213.00	-3.84%	2	34	08-03	DELL281215C00330000
320 C	204.50	-4.33%	14	169	07-28	DELL281215C00320000
310 C	210.87	-18.03%	3	33	07-28	DELL281215C00310000
300 C	294.26	+30.32%	2	160	08-05	DELL281215C00300000
290 C	289.93	+23.72%	2	40	08-04	DELL281215C00290000
280 C	300.47	+26.25%	20	51	08-04	DELL281215C00280000
270 C	214.43	-11.00%	2	149	07-28	DELL281215C00270000
260 C	216.46	-10.39%	1	69	07-28	DELL281215C00260000
250 C	218.43	-8.22%	2	215	07-29	DELL281215C00250000
240 C	250.73	-0.79%	2	54	07-21	DELL281215C00240000
230 C	255.00	-5.81%	1	45	07-15	DELL281215C00230000
220 C	296.70	+13.03%	1	36	08-04	DELL281215C00220000
210 C	303.40	+16.25%	1	21	08-04	DELL281215C00210000
200 C	335.75	+3.31%	2	169	08-05	DELL281215C00200000
195 C	308.95	+11.94%	2	33	08-04	DELL281215C00195000
190 C	335.50	+7.70%	3	37	08-05	DELL281215C00190000
185 C	338.00	+30.75%	3	78	08-05	DELL281215C00185000
180 C	350.00	+3.09%	1	67	08-05	DELL281215C00180000
175 C	273.42	-3.78%	1	65	08-03	DELL281215C00175000
170 C	315.53	+5.44%	1	110	07-24	DELL281215C00170000
165 C	261.96	-3.90%	1	35	06-29	DELL281215C00165000
160 C	293.45	+56.93%	1	27	05-29	DELL281215C00160000
155 C	255.50	+115.21%	1	5	06-11	DELL281215C00155000
150 C	340.00	+13.62%	1	57	08-04	DELL281215C00150000
145 C	277.00	-18.96%	2	31	07-28	DELL281215C00145000
140 C	311.00	+2.86%	2	41	08-03	DELL281215C00140000
135 C	345.00	+23.45%	1	30	07-09	DELL281215C00135000
130 C	303.75	-12.72%	2	87	07-21	DELL281215C00130000
125 C	310.64	-4.42%	3	34	07-31	DELL281215C00125000
120 C	370.35	+21.98%	1	34	08-04	DELL281215C00120000
115 C	327.00	-8.53%	3	24	08-03	DELL281215C00115000
110 C	379.60	+18.35%	2	24	08-04	DELL281215C00110000
105 C	321.00	+158.45%	1	8	05-29	DELL281215C00105000
100 C	338.00	+2.58%	1	95	06-30	DELL281215C00100000
95 C	398.62	+7.07%	12	26	08-05	DELL281215C00095000
90 C	331.32	+3.03%	1	15	07-21	DELL281215C00090000
85 C	353.85	0%	1	1	07-13	DELL281215C00085000
80 C	331.00	+82.87%	1	9	07-17	DELL281215C00080000
75 C	99.25	+13.43%	2	20	03-20	DELL281215C00075000
70 C	416.00	+34.41%	12	13	08-05	DELL281215C00070000
65 C	421.25	+10.86%	4	18	08-05	DELL281215C00065000
60 C	424.50	+9.56%	6	29	08-05	DELL281215C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
700 P	354.30	-1.21%	18	49	08-05	DELL281215P00700000
690 P	346.50	-8.36%	4	11	08-05	DELL281215P00690000
680 P	339.00	-8.61%	5	11	08-05	DELL281215P00680000
670 P	330.00	-7.50%	1	29	08-05	DELL281215P00670000
660 P	350.80	+6.07%	2	10	07-30	DELL281215P00660000
650 P	316.70	-7.44%	94	459	08-05	DELL281215P00650000
640 P	334.00	+0.07%	38	135	07-31	DELL281215P00640000
630 P	309.67	0%	6	3	07-10	DELL281215P00630000
620 P	302.65	0%	16	14	07-10	DELL281215P00620000
610 P	294.74	0%	6	3	07-10	DELL281215P00610000
600 P	299.15	-1.48%	2	6	08-03	DELL281215P00600000
590 P	279.98	-1.68%	20	15	07-10	DELL281215P00590000
580 P	281.90	+3.82%	2	2	07-13	DELL281215P00580000
570 P	254.60	0%	7	5	06-02	DELL281215P00570000
560 P	245.50	0%	1	1	06-02	DELL281215P00560000
550 P	254.37	0%	2	0	06-16	DELL281215P00550000
540 P	253.25	0%	6	3	07-13	DELL281215P00540000
530 P	225.46	0%	15	8	06-02	DELL281215P00530000
520 P	249.30	+9.71%	6	24	07-16	DELL281215P00520000
510 P	241.95	+15.21%	10	5	07-16	DELL281215P00510000
500 P	211.80	-9.56%	1	29	08-05	DELL281215P00500000
490 P	225.20	-0.97%	2	6	07-17	DELL281215P00490000
480 P	206.09	+8.47%	6	4	06-16	DELL281215P00480000
470 P	189.96	-4.14%	1	11	08-05	DELL281215P00470000
460 P	183.01	-2.12%	1	41	08-05	DELL281215P00460000
450 P	176.61	-1.63%	1	385	08-05	DELL281215P00450000
440 P	175.95	-7.46%	12	38	08-04	DELL281215P00440000
430 P	162.35	-3.59%	1	18	08-05	DELL281215P00430000
420 P	156.69	-3.08%	2	17	08-05	DELL281215P00420000
410 P	159.15	-8.30%	1	83	07-22	DELL281215P00410000
400 P	171.50	-0.44%	1	358	07-29	DELL281215P00400000
390 P	138.89	-14.42%	2	193	08-05	DELL281215P00390000
380 P	138.50	-12.76%	1	52	08-04	DELL281215P00380000
370 P	128.65	-14.29%	60	63	08-05	DELL281215P00370000
360 P	134.34	-0.18%	12	22	07-31	DELL281215P00360000
350 P	129.55	+0.23%	4	155	07-31	DELL281215P00350000
340 P	111.43	-0.51%	2	19	08-04	DELL281215P00340000
330 P	106.63	-8.79%	2	15	08-04	DELL281215P00330000
320 P	101.00	-9.05%	1	185	08-04	DELL281215P00320000
310 P	106.38	-1.12%	2	33	07-21	DELL281215P00310000
300 P	91.00	-5.45%	1	682	08-04	DELL281215P00300000
290 P	93.93	+9.82%	2	34	07-30	DELL281215P00290000
280 P	79.00	-1.25%	1	232	08-05	DELL281215P00280000
270 P	79.27	-5.86%	1	25	07-22	DELL281215P00270000
260 P	79.34	+12.06%	15	23	07-21	DELL281215P00260000
250 P	65.04	-8.39%	219	234	08-04	DELL281215P00250000
240 P	67.68	-3.25%	34	53	07-31	DELL281215P00240000
230 P	56.50	-6.52%	22	83	08-04	DELL281215P00230000
220 P	59.20	+1.81%	14	135	08-03	DELL281215P00220000
210 P	47.92	-8.50%	10	183	08-05	DELL281215P00210000
200 P	43.50	-11.89%	200	369	08-05	DELL281215P00200000
195 P	47.02	-5.30%	90	70	07-31	DELL281215P00195000
190 P	45.10	+11.36%	64	61	07-31	DELL281215P00190000
185 P	43.69	+3.78%	2	139	08-03	DELL281215P00185000
180 P	37.45	-9.98%	6	45	08-04	DELL281215P00180000
175 P	34.15	-3.48%	84	1,853	08-05	DELL281215P00175000
170 P	35.83	-1.43%	2	183	08-03	DELL281215P00170000
165 P	31.04	-10.57%	5	85	08-05	DELL281215P00165000
160 P	32.70	-15.06%	22	109	07-31	DELL281215P00160000
155 P	28.10	+0.90%	2	12	06-15	DELL281215P00155000
150 P	25.40	-4.73%	5	456	08-05	DELL281215P00150000
145 P	26.69	-2.31%	30	67	08-03	DELL281215P00145000
140 P	22.46	-15.40%	2	39	08-05	DELL281215P00140000
135 P	18.80	-10.48%	4	7	06-01	DELL281215P00135000
130 P	20.45	+2.20%	2	42	07-24	DELL281215P00130000
125 P	20.29	-1.36%	12	317	08-03	DELL281215P00125000
120 P	19.30	-7.88%	32	22	07-31	DELL281215P00120000
115 P	17.71	+24.28%	2	271	07-31	DELL281215P00115000
110 P	12.50	-2.34%	6	126	06-01	DELL281215P00110000
105 P	13.63	+11.27%	1	4	06-26	DELL281215P00105000
100 P	14.50	-0.68%	1	51	07-29	DELL281215P00100000
95 P	13.67	+5.97%	2	22	07-28	DELL281215P00095000
90 P	9.87	-11.88%	4	477	08-04	DELL281215P00090000
85 P	8.45	+33.07%	10	25	07-10	DELL281215P00085000
80 P	7.82	-5.78%	1	312	06-26	DELL281215P00080000
75 P	7.50	+33.93%	4	207	07-27	DELL281215P00075000
70 P	7.05	-3.03%	1	35	07-28	DELL281215P00070000
65 P	6.32	+23.92%	20	25	07-21	DELL281215P00065000
60 P	4.71	-5.80%	26	121	08-05	DELL281215P00060000

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

DELL Dec 15, 2028 Exp. - Open Interest by Strike

DELL Dec 15, 2028 Exp. - Max Pain @ $330.00

DELL
Dell Technologies Inc.
stock NYSE