Breaking News

Dell Technologies Inc (DELL)

Symbol	Exchange	Currency
DELL	NYSE	USD	Real-time
DELLC	Mexico	MXN	Delayed
1DELL	Milan	EUR	Real-time
DELL	Switzerland	USD	Delayed
12DA	TradeGate	EUR	Delayed
12DA	Frankfurt	EUR	Delayed
D1EL34	B3	BRL	Delayed
DELL	Vienna	EUR	Real-time
DELL	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

216.09 +3.95 +1.86%

03:59:59 - Closed. Currency in USD

After Hours

216.02

-0.05

-0.02%

7:57:53 - Real-time Data

Type: Equity

Market: United States

Volume: 4,621,365
Bid/Ask: 0.00 / 0.00
Day's Range: 209.50 - 219.00

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Dell Tech Option Chain

Get free option data for DELL. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Dell Tech options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Apr 24, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
128.36	0%	139.65	142.75	0	75.00	0.01	0%	0	0.1	0
DELL Call 75.00 Exp: May 01, 2026 Last: 128.36 Chg.: 0% SymbolDELL\|20260501\|75.00C Delta0 Imp Vol0 Bid139.65 Gamma0 Theoretical0 Ask142.75 Theta0 Intrinsic Value141.07 Volume0 Vega0 Time Value-12.71 Open Interest0 Rho0 Delta / Theta0 DELL Put 75.00 Exp: May 01, 2026 Last: 0.01 Chg.: 0% SymbolDELL\|20260501\|75.00P Delta-0.0018 Imp Vol2.8216 Bid0 Gamma0.0001 Theoretical0.05 Ask0.1 Theta-0.0352 Intrinsic Value-141.07 Volume0 Vega0.0017 Time Value141.08 Open Interest16 Rho-0.0001 Delta / Theta0.0518
0	0%	135	138.5	0	80.00	0.2	0%	0	0.01	0
DELL Call 80.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolDELL\|20260501\|80.00C Delta0.9905 Imp Vol3.3948 Bid135 Gamma0.0002 Theoretical136.75 Ask138.5 Theta-0.1846 Intrinsic Value136.07 Volume0 Vega0.0075 Time Value-136.07 Open Interest0 Rho0.0138 Delta / Theta-5.3644 DELL Put 80.00 Exp: May 01, 2026 Last: 0.2 Chg.: 0% SymbolDELL\|20260501\|80.00P Delta-0.0003 Imp Vol2.1768 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0048 Intrinsic Value-136.07 Volume0 Vega0.0003 Time Value136.27 Open Interest44 Rho0 Delta / Theta0.0579
0	0%	130.6	133.6	0	85.00	0.12	0%	0	0.1	0
DELL Call 85.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolDELL\|20260501\|85.00C Delta0.9839 Imp Vol3.552 Bid130.6 Gamma0.0004 Theoretical132.1 Ask133.6 Theta-0.3058 Intrinsic Value131.07 Volume0 Vega0.012 Time Value-131.07 Open Interest0 Rho0.0146 Delta / Theta-3.2178 DELL Put 85.00 Exp: May 01, 2026 Last: 0.12 Chg.: 0% SymbolDELL\|20260501\|85.00P Delta-0.0021 Imp Vol2.5035 Bid0 Gamma0.0001 Theoretical0.05 Ask0.1 Theta-0.0349 Intrinsic Value-131.07 Volume0 Vega0.002 Time Value131.19 Open Interest19 Rho-0.0001 Delta / Theta0.0591
					216.07	Price @ Apr 24, 2026 20:08 GMT
6.22	20.54%	5.95	6.4	418	217.50	7.62	-15.61%	7.3	7.9	187
DELL Call 217.50 Exp: May 01, 2026 Last: 6.22 Chg.: 20.54% SymbolDELL\|20260501\|217.50C Delta0.4856 Imp Vol0.5723 Bid5.95 Gamma0.0233 Theoretical6.22 Ask6.4 Theta-0.4947 Intrinsic Value-1.43 Volume418 Vega0.1193 Time Value7.65 Open Interest404 Rho0.0189 Delta / Theta-0.9816 DELL Put 217.50 Exp: May 01, 2026 Last: 7.62 Chg.: -15.61% SymbolDELL\|20260501\|217.50P Delta-0.5142 Imp Vol0.5802 Bid7.3 Gamma0.023 Theoretical7.62 Ask7.9 Theta-0.4866 Intrinsic Value1.43 Volume187 Vega0.1193 Time Value6.19 Open Interest108 Rho-0.0197 Delta / Theta1.0567
4.77	19.25%	5	5.15	903	220.00	9.4	-0.32%	8.65	9.35	429
DELL Call 220.00 Exp: May 01, 2026 Last: 4.77 Chg.: 19.25% SymbolDELL\|20260501\|220.00C Delta0.4272 Imp Vol0.5654 Bid5 Gamma0.0232 Theoretical5.08 Ask5.15 Theta-0.4802 Intrinsic Value-3.93 Volume903 Vega0.1174 Time Value8.7 Open Interest1,288 Rho0.0167 Delta / Theta-0.8895 DELL Put 220.00 Exp: May 01, 2026 Last: 9.4 Chg.: -0.32% SymbolDELL\|20260501\|220.00P Delta-0.5715 Imp Vol0.5755 Bid8.65 Gamma0.0228 Theoretical9 Ask9.35 Theta-0.4742 Intrinsic Value3.93 Volume429 Vega0.1174 Time Value5.47 Open Interest10 Rho-0.0218 Delta / Theta1.2052
3.9	2.63%	3.95	4.5	152	222.50	13.05	0%	9.95	10.7	0
DELL Call 222.50 Exp: May 01, 2026 Last: 3.9 Chg.: 2.63% SymbolDELL\|20260501\|222.50C Delta0.3732 Imp Vol0.5718 Bid3.95 Gamma0.0221 Theoretical4.22 Ask4.5 Theta-0.4682 Intrinsic Value-6.43 Volume152 Vega0.1133 Time Value10.33 Open Interest265 Rho0.0147 Delta / Theta-0.7972 DELL Put 222.50 Exp: May 01, 2026 Last: 13.05 Chg.: 0% SymbolDELL\|20260501\|222.50P Delta-0.6222 Imp Vol0.5685 Bid9.95 Gamma0.0224 Theoretical10.33 Ask10.7 Theta-0.4531 Intrinsic Value6.43 Volume0 Vega0.1138 Time Value6.62 Open Interest3 Rho-0.0234 Delta / Theta1.3734

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

DELL Comments

Write your thoughts about Dell Technologies Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,943.49	-40.32	-0.67%
Nikkei 225	59,716.18	+575.95	+0.97%
Shanghai	4,079.90	-13.35	-0.33%
US 500	7,164.0	+55.7	+0.78%
US Tech 100	27,301.7	+519.1	+1.94%
DAX	24,128.98	-26.47	-0.11%
Dollar Index	98.360	-0.240	-0.24%

Crude Oil WTI	94.40	-1.45	-1.51%
Brent Oil	105.33	+0.26	+0.25%
Natural Gas	2.523	-0.091	-3.48%
Gold	4,740.90	+16.90	+0.36%
Silver	76.414	+0.910	+1.21%
US Soybeans	1,178.50	+3.75	+0.32%
Copper	6.0270	-0.0545	-0.90%

Philippines 2Y	5.170	+0.028	+0.54%
Philippines 10Y	6.812	+0.137	+2.05%
Philippines 20Y	7.006	+0.051	+0.73%
U.S. 2Y	3.776	-0.049	-1.28%
U.S. 10Y	4.310	-0.013	-0.30%
U.S. 30Y	4.916	-0.002	-0.04%
Germany 10Y	3.0068	+0.0026	+0.09%

Alphabet C	342.32	+4.57	+1.35%
Villar Land Holdings	445.00	0.00	0.00%
Anheuser Busch ADR	72.57	+0.35	+0.48%
Booking	180.25	+3.50	+1.98%
Apple	271.06	-2.37	-0.87%
Alibaba ADR	135.82	+4.12	+3.13%
Tesla	376.30	+2.58	+0.69%

Recent Quotes

	Name	Price	Chg.	Chg. %
	DELL	216.09	+3.95	+1.86%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.800	-3.30%	26.04M
SM Prime	19.980	-0.60%	9.55M
BDO Unibank	115.00	-2.29%	8.71M
Bank of the Philippine Islands	92.10	-3.46%	6.90M
Robinsons Retail	45.900	-1.18%	5.21M
Metropolitan Bank	67.50	+0.60%	2.65M
International Container	710.000	0.00%	980.37K

Name	Last	Chg. %	Vol.
Imperial Resources	1.04	+15.56%	7.00K
Island Information and Tech	0.1310	+10.08%	8.46M
PTFC Redevelop	55.000	+10.00%	3.04K
Max’s Group	2.310	+10.00%	326.00K
Geograce Resources	0.094	+9.30%	3.05M
Victorias Milling Company	2.170	+8.50%	5.00K
F&J Prince	2.600	+8.33%	15.00K

Name	Last	Chg. %	Vol.
Crown Equities	0.076	-8.43%	350.00K
Apollo Global	0.0081	-7.95%	1.58B
Philippine Realty	0.101	-6.48%	350.00K
Vantage Equities	0.9300	-6.06%	60.00K
Primex	1.100	-5.98%	22.00K
Dito CME Holdings	1.0000	-4.76%	104.95M
Century Properties PrfB	100.20	-4.57%	0.06K