Breaking News

Dell Technologies Inc (DELL)

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

Add to/Remove from a Portfolio Add to Watchlist

479.81 -11.00 -2.24%

03:59:59 - Closed. Currency in USD

After Hours

479.63

-0.18

-0.04%

6:06:30 - Real-time Data

Type: Equity

Market: United States

Volume: 4,726,164
Bid/Ask: 0.00 / 0.00
Day's Range: 469.05 - 496.86

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

Aug 17, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	419.65	421.55	0	60.00	0.01	0%	0	0.01	0
DELL Call 60.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolDELL\|20260821\|60.00C Delta0.9999 Imp Vol5.8756 Bid419.65 Gamma0 Theoretical421.18 Ask421.55 Theta-0.0165 Intrinsic Value419.87 Volume0 Vega0.0002 Time Value-419.87 Open Interest1 Rho0.0035 Delta / Theta-60.5062 DELL Put 60.00 Exp: Aug 21, 2026 Last: 0.01 Chg.: 0% SymbolDELL\|20260821\|60.00P Delta-0.0001 Imp Vol5.6305 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0094 Intrinsic Value-419.87 Volume0 Vega0.0001 Time Value419.88 Open Interest130 Rho0 Delta / Theta0.0069
0	0%	414.65	417.3	0	65.00	0.01	0%	0	0.01	0
DELL Call 65.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolDELL\|20260821\|65.00C Delta0.9999 Imp Vol5.601 Bid414.65 Gamma0 Theoretical416.18 Ask417.3 Theta-0.0154 Intrinsic Value414.87 Volume0 Vega0.0002 Time Value-414.87 Open Interest4 Rho0.0044 Delta / Theta-64.977 DELL Put 65.00 Exp: Aug 21, 2026 Last: 0.01 Chg.: 0% SymbolDELL\|20260821\|65.00P Delta-0.0001 Imp Vol5.4127 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0094 Intrinsic Value-414.87 Volume0 Vega0.0001 Time Value414.88 Open Interest103 Rho0 Delta / Theta0.0072
0	0%	409.65	412.6	0	70.00	0.01	0%	0	0.01	0
DELL Call 70.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolDELL\|20260821\|70.00C Delta0.9999 Imp Vol5.337 Bid409.65 Gamma0 Theoretical411.18 Ask412.6 Theta-0.014 Intrinsic Value409.87 Volume0 Vega0.0002 Time Value-409.87 Open Interest3 Rho0.0053 Delta / Theta-71.6239 DELL Put 70.00 Exp: Aug 21, 2026 Last: 0.01 Chg.: 0% SymbolDELL\|20260821\|70.00P Delta-0.0001 Imp Vol5.2117 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0094 Intrinsic Value-409.87 Volume0 Vega0.0001 Time Value409.88 Open Interest65 Rho0 Delta / Theta0.0075
					479.87	Price @ Aug 17, 2026 20:08 GMT
15.25	-35.92%	14.85	15.05	1,288	480.00	13.3	15.95%	13.4	13.55	677
DELL Call 480.00 Exp: Aug 21, 2026 Last: 15.25 Chg.: -35.92% SymbolDELL\|20260821\|480.00C Delta0.5297 Imp Vol0.7115 Bid14.85 Gamma0.0111 Theoretical14.95 Ask15.05 Theta-1.8023 Intrinsic Value-0.13 Volume1,288 Vega0.2004 Time Value15.38 Open Interest569 Rho0.0263 Delta / Theta-0.2939 DELL Put 480.00 Exp: Aug 21, 2026 Last: 13.3 Chg.: 15.95% SymbolDELL\|20260821\|480.00P Delta-0.4706 Imp Vol0.704 Bid13.4 Gamma0.0112 Theoretical13.48 Ask13.55 Theta-1.7452 Intrinsic Value0.13 Volume677 Vega0.2004 Time Value13.17 Open Interest897 Rho-0.0231 Delta / Theta0.2697
13.8	-38.88%	13.65	13.8	179	482.50	14.25	12.56%	14.65	14.8	141
DELL Call 482.50 Exp: Aug 21, 2026 Last: 13.8 Chg.: -38.88% SymbolDELL\|20260821\|482.50C Delta0.5018 Imp Vol0.711 Bid13.65 Gamma0.0111 Theoretical13.72 Ask13.8 Theta-1.805 Intrinsic Value-2.63 Volume179 Vega0.2009 Time Value16.43 Open Interest11 Rho0.025 Delta / Theta-0.278 DELL Put 482.50 Exp: Aug 21, 2026 Last: 14.25 Chg.: 12.56% SymbolDELL\|20260821\|482.50P Delta-0.4988 Imp Vol0.7022 Bid14.65 Gamma0.0113 Theoretical14.72 Ask14.8 Theta-1.7445 Intrinsic Value2.63 Volume141 Vega0.2009 Time Value11.62 Open Interest32 Rho-0.0245 Delta / Theta0.2859
12.63	-36.69%	12.5	12.65	1,072	485.00	16	15.52%	16	16.2	176
DELL Call 485.00 Exp: Aug 21, 2026 Last: 12.63 Chg.: -36.69% SymbolDELL\|20260821\|485.00C Delta0.4741 Imp Vol0.7108 Bid12.5 Gamma0.0111 Theoretical12.58 Ask12.65 Theta-1.7997 Intrinsic Value-5.13 Volume1,072 Vega0.2005 Time Value17.76 Open Interest174 Rho0.0236 Delta / Theta-0.2635 DELL Put 485.00 Exp: Aug 21, 2026 Last: 16 Chg.: 15.52% SymbolDELL\|20260821\|485.00P Delta-0.5268 Imp Vol0.7032 Bid16 Gamma0.0112 Theoretical16.1 Ask16.2 Theta-1.7421 Intrinsic Value5.13 Volume176 Vega0.2005 Time Value10.87 Open Interest140 Rho-0.0257 Delta / Theta0.3024

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	6,261.80	-35.50	-0.56%
Nikkei 225	69,220.25	+506.45	+0.74%
Shanghai	3,982.65	+55.48	+1.41%
US 500	7,747.6	+2.2	+0.03%
US Tech 100	29,993.2	-2.2	-0.01%
DAX	26,338.61	-101.70	-0.38%
Dollar Index	99.47	-0.09	-0.09%

Crude Oil WTI	84.34	+0.24	+0.29%
Brent Oil	91.10	+2.58	+2.91%
Natural Gas	2.701	-0.003	-0.11%
Gold	4,472.01	-1.29	-0.03%
Silver	65.888	-0.017	-0.03%
US Soybeans	1,215.00	-1.00	-0.08%
Copper	6.6090	-0.0040	-0.06%

Philippines 2Y	6.312	0.000	0.00%
Philippines 10Y	7.253	0.000	0.00%
Philippines 20Y	7.383	0.000	0.00%
U.S. 2Y	4.182	0.000	0.00%
U.S. 10Y	4.721	+0.025	+0.53%
U.S. 30Y	5.311	+0.001	+0.02%
Germany 10Y	3.2179	+0.0191	+0.60%

Alphabet C	341.45	-2.09	-0.61%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	77.20	-2.53	-3.17%
Booking	204.85	-7.22	-3.40%
Apple	305.65	-0.28	-0.09%
Alibaba ADR	124.68	+0.87	+0.70%
Tesla	339.30	-2.97	-0.87%

Recent Quotes

	Name	Price	Chg.	Chg. %
	DELL	479.81	-11.00	-2.24%

Market Movers

Name	Last	Chg. %	Vol.
Alliance Global	9.720	+2.86%	22.29M
First Gen	27.20	-11.40%	13.67M
MREIT	13.44	-1.32%	12.42M
SM Prime	18.180	-0.55%	12.31M
Metropolitan Bank	68.65	-0.36%	2.98M
Bank of the Philippine Islands	106.90	+2.79%	1.31M
International Container	963.000	-1.93%	314.98K

Name	Last	Chg. %	Vol.
Zeus	0.080	+29.03%	11.48M
ACE Enexor	3.640	+18.57%	25.00K
Metro Alliance Holdings Equities	0.98	+18.07%	8.00K
PXP Energy	3.100	+13.55%	13.15M
COL Financial	1.49	+9.56%	592.00K
Lodestar Investment	0.3650	+8.96%	320.00K
Concreat Holdings Philippines	1.22	+8.93%	11.14M

Name	Last	Chg. %	Vol.
Manila Bulletin	0.176	-11.56%	80.00K
First Gen	27.20	-11.40%	13.67M
Sta Lucia Land	1.880	-8.29%	271.00K
Seafront Resources	2.000	-8.26%	990.00K
ArthaLand	0.430	-7.53%	20.00K
Lorenzo Shipping	0.650	-7.14%	3.00K
Oriental Petrol B	0.0130	-7.14%	275.70M