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

543.43 -19.46 -3.46%

03:59:59 - Closed. Currency in USD

After Hours

545.76

+2.33

+0.43%

15:05:08 - Real-time Data

Type: Equity

Market: United States

Volume: 6,863,140
Bid/Ask: 0.00 / 0.00
Day's Range: 535.50 - 557.00

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

Sep 28, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	295.85	299.85	0	245.00	0	0%	0	0.04	0
DELL Call 245.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolDELL\|20261002\|245.00C Delta0.9951 Imp Vol3.1379 Bid295.85 Gamma0.0001 Theoretical297.85 Ask299.85 Theta-0.3338 Intrinsic Value298.41 Volume0 Vega0.008 Time Value-298.41 Open Interest2 Rho0.0265 Delta / Theta-2.9815 DELL Put 245.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolDELL\|20261002\|245.00P Delta-0.0005 Imp Vol2.4068 Bid0 Gamma0 Theoretical0.02 Ask0.04 Theta-0.0313 Intrinsic Value-298.41 Volume0 Vega0.001 Time Value298.41 Open Interest551 Rho0 Delta / Theta0.0165
0	0%	290.95	294.85	0	250.00	0	0%	0	0.04	0
DELL Call 250.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolDELL\|20261002\|250.00C Delta0.9944 Imp Vol3.1191 Bid290.95 Gamma0.0001 Theoretical292.9 Ask294.85 Theta-0.3735 Intrinsic Value293.41 Volume0 Vega0.0091 Time Value-293.41 Open Interest6 Rho0.027 Delta / Theta-2.662 DELL Put 250.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolDELL\|20261002\|250.00P Delta-0.0005 Imp Vol2.3485 Bid0 Gamma0 Theoretical0.02 Ask0.04 Theta-0.0313 Intrinsic Value-293.41 Volume0 Vega0.0011 Time Value293.41 Open Interest1,330 Rho0 Delta / Theta0.0169
0	0%	286	289.9	0	255.00	0	0%	0	0.01	0
DELL Call 255.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolDELL\|20261002\|255.00C Delta0.9936 Imp Vol3.0946 Bid286 Gamma0.0001 Theoretical287.95 Ask289.9 Theta-0.4119 Intrinsic Value288.41 Volume0 Vega0.0101 Time Value-288.41 Open Interest13 Rho0.0275 Delta / Theta-2.4123 DELL Put 255.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolDELL\|20261002\|255.00P Delta-0.0002 Imp Vol2.0693 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0092 Intrinsic Value-288.41 Volume0 Vega0.0004 Time Value288.41 Open Interest439 Rho0 Delta / Theta0.0178
					543.41	Price @ Sep 28, 2026 20:08 GMT
13.69	-52.79%	13.3	14.1	400	545.00	15.31	55.75%	15.3	16.3	325
DELL Call 545.00 Exp: Oct 02, 2026 Last: 13.69 Chg.: -52.79% SymbolDELL\|20261002\|545.00C Delta0.4887 Imp Vol0.6535 Bid13.3 Gamma0.0107 Theoretical13.7 Ask14.1 Theta-1.8733 Intrinsic Value-1.59 Volume400 Vega0.2264 Time Value15.28 Open Interest222 Rho0.0276 Delta / Theta-0.2609 DELL Put 545.00 Exp: Oct 02, 2026 Last: 15.31 Chg.: 55.75% SymbolDELL\|20261002\|545.00P Delta-0.5124 Imp Vol0.643 Bid15.3 Gamma0.0109 Theoretical15.8 Ask16.3 Theta-1.7956 Intrinsic Value1.59 Volume325 Vega0.2264 Time Value13.72 Open Interest346 Rho-0.0281 Delta / Theta0.2853
13	-54.26%	12.3	13.3	248	547.50	16.66	58.67%	16.6	17.75	210
DELL Call 547.50 Exp: Oct 02, 2026 Last: 13 Chg.: -54.26% SymbolDELL\|20261002\|547.50C Delta0.463 Imp Vol0.6633 Bid12.3 Gamma0.0105 Theoretical12.8 Ask13.3 Theta-1.8924 Intrinsic Value-4.09 Volume248 Vega0.2256 Time Value17.09 Open Interest77 Rho0.0261 Delta / Theta-0.2447 DELL Put 547.50 Exp: Oct 02, 2026 Last: 16.66 Chg.: 58.67% SymbolDELL\|20261002\|547.50P Delta-0.5395 Imp Vol0.6427 Bid16.6 Gamma0.0109 Theoretical17.18 Ask17.75 Theta-1.7856 Intrinsic Value4.09 Volume210 Vega0.2254 Time Value12.57 Open Interest356 Rho-0.0293 Delta / Theta0.3021
11.45	-55.36%	11.25	12.05	795	550.00	17.5	49.32%	18.15	19.1	369
DELL Call 550.00 Exp: Oct 02, 2026 Last: 11.45 Chg.: -55.36% SymbolDELL\|20261002\|550.00C Delta0.4365 Imp Vol0.6591 Bid11.25 Gamma0.0105 Theoretical11.65 Ask12.05 Theta-1.8636 Intrinsic Value-6.59 Volume795 Vega0.2237 Time Value18.04 Open Interest1,244 Rho0.0247 Delta / Theta-0.2342 DELL Put 550.00 Exp: Oct 02, 2026 Last: 17.5 Chg.: 49.32% SymbolDELL\|20261002\|550.00P Delta-0.5663 Imp Vol0.6428 Bid18.15 Gamma0.0108 Theoretical18.63 Ask19.1 Theta-1.7684 Intrinsic Value6.59 Volume369 Vega0.2234 Time Value10.91 Open Interest702 Rho-0.0307 Delta / Theta0.3202

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:

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 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	5,738.40	-50.47	-0.87%
Nikkei 225	65,571.00	-306.62	-0.47%
Shanghai	3,830.45	+6.83	+0.18%
US 500	7,682.1	-1.8	-0.02%
US Tech 100	30,276.2	-0.6	0.00%
DAX	25,407.82	+0.71	+0.00%
Dollar Index	101.000	+0.074	+0.07%

Crude Oil WTI	93.83	+1.23	+1.33%
Brent Oil	99.15	+1.32	+1.35%
Natural Gas	3.133	+0.023	+0.74%
Gold	4,175.70	+7.30	+0.18%
Silver	61.245	-0.473	-0.77%
US Soybeans	1,288.25	+0.50	+0.04%
Copper	6.6373	+0.0298	+0.45%

Philippines 2Y	6.684	0.000	0.00%
Philippines 10Y	7.594	0.000	0.00%
Philippines 20Y	7.675	0.000	0.00%
U.S. 2Y	4.943	+0.019	+0.39%
U.S. 10Y	5.249	+0.004	+0.08%
U.S. 30Y	5.560	-0.002	-0.04%
Germany 10Y	3.6371	-0.0071	-0.19%

Alphabet C	339.16	-1.92	-0.56%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	77.10	-0.90	-1.15%
Booking	163.87	-0.08	-0.05%
Apple	338.40	-2.67	-0.78%
Alibaba ADR	108.76	-0.98	-0.89%
Tesla	357.45	-14.66	-3.94%

Recent Quotes

	Name	Price	Chg.	Chg. %
	DELL	543.43	-19.46	-3.46%
	011790	92,000	+400	+0.44%

Market Movers

Name	Last	Chg. %	Vol.
PNB Holdings Corporation	1.20	0.00%	134.94M
Ayala Land	15.100	-1.44%	18.04M
BDO Unibank	114.00	+0.88%	2.01M
Ayala	490.00	+1.49%	1.72M
International Container	909.000	-1.46%	1.25M
Manila Electric	417.20	-4.09%	752.56K
PLDT	1,075.00	-1.29%	128.38K

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	0.06	+20.00%	1.00K
Supercity Realty Dev	39.00	+15.21%	6.20K
Berjaya	8.890	+11.13%	100.00
Cebu Air Prf	24.00	+9.09%	6.10K
Ionics	3.780	+8.00%	9.13M
Seafront Resources	2.380	+7.69%	10.00K
Omico	0.1210	+6.14%	80.00K

Name	Last	Chg. %	Vol.
Asiabest Group	60.850	-16.36%	702.24K
Anglo Philippine	1.150	-11.54%	5.41M
Harbor Star Shipping	1.360	-11.11%	7.78M
LFM Properties	0.03	-10.00%	1.60M
SPC Power	8.500	-9.09%	117.60K
NiHAO Mineral	0.500	-7.41%	26.00K
Altus Property Ventures	11.06	-7.37%	8.40K