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

524.14 +7.75 +1.50%

05/09 - Closed. Currency in USD

After Hours

522.39

-1.75

-0.33%

7:59:51 - Real-time Data

Type: Equity

Market: United States

Volume: 11,118,744
Bid/Ask: 0.00 / 0.00
Day's Range: 510.15 - 534.99

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 05, 2026 20:55 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	302.85	305.9	0	220.00	0.02	0%	0	0.03	0
DELL Call 220.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolDELL\|20260911\|220.00C Delta0.9974 Imp Vol2.5707 Bid302.85 Gamma0 Theoretical304.38 Ask305.9 Theta-0.129 Intrinsic Value304.14 Volume0 Vega0.0053 Time Value-304.14 Open Interest1 Rho0.0359 Delta / Theta-7.7338 DELL Put 220.00 Exp: Sep 11, 2026 Last: 0.02 Chg.: 0% SymbolDELL\|20260911\|220.00P Delta-0.0004 Imp Vol2.0962 Bid0 Gamma0 Theoretical0.02 Ask0.03 Theta-0.0163 Intrinsic Value-304.14 Volume0 Vega0.0009 Time Value304.16 Open Interest545 Rho0 Delta / Theta0.0235
0	0%	298.05	300.9	0	225.00	0.01	0%	0	0.06	0
DELL Call 225.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolDELL\|20260911\|225.00C Delta0.996 Imp Vol2.6545 Bid298.05 Gamma0.0001 Theoretical299.48 Ask300.9 Theta-0.1896 Intrinsic Value299.14 Volume0 Vega0.0079 Time Value-299.14 Open Interest2 Rho0.0366 Delta / Theta-5.2522 DELL Put 225.00 Exp: Sep 11, 2026 Last: 0.01 Chg.: 0% SymbolDELL\|20260911\|225.00P Delta-0.0007 Imp Vol2.1613 Bid0 Gamma0 Theoretical0.03 Ask0.06 Theta-0.0297 Intrinsic Value-299.14 Volume0 Vega0.0017 Time Value299.15 Open Interest443 Rho-0.0001 Delta / Theta0.0239
0	0%	292.6	295.9	0	230.00	0.01	0%	0	0.03	0
DELL Call 230.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolDELL\|20260911\|230.00C Delta0.9995 Imp Vol1.9843 Bid292.6 Gamma0 Theoretical294.25 Ask295.9 Theta-0.0314 Intrinsic Value294.14 Volume0 Vega0.0009 Time Value-294.14 Open Interest3 Rho0.0377 Delta / Theta-31.8761 DELL Put 230.00 Exp: Sep 11, 2026 Last: 0.01 Chg.: 0% SymbolDELL\|20260911\|230.00P Delta-0.0004 Imp Vol1.9934 Bid0 Gamma0 Theoretical0.02 Ask0.03 Theta-0.0162 Intrinsic Value-294.14 Volume0 Vega0.001 Time Value294.15 Open Interest513 Rho0 Delta / Theta0.0248
					524.14	Price @ Sep 05, 2026 20:55 GMT
16.25	22.64%	16	17.25	2,078	525.00	16.56	-36.45%	16.7	17	962
DELL Call 525.00 Exp: Sep 11, 2026 Last: 16.25 Chg.: 22.64% SymbolDELL\|20260911\|525.00C Delta0.5106 Imp Vol0.6309 Bid16 Gamma0.0094 Theoretical16.63 Ask17.25 Theta-1.4303 Intrinsic Value-0.86 Volume2,078 Vega0.268 Time Value17.11 Open Interest714 Rho0.0413 Delta / Theta-0.357 DELL Put 525.00 Exp: Sep 11, 2026 Last: 16.56 Chg.: -36.45% SymbolDELL\|20260911\|525.00P Delta-0.4904 Imp Vol0.6167 Bid16.7 Gamma0.0098 Theoretical16.85 Ask17 Theta-1.3564 Intrinsic Value0.86 Volume962 Vega0.268 Time Value15.7 Open Interest108 Rho-0.0393 Delta / Theta0.3615
14.95	21.74%	14.7	15.1	511	527.50	17.6	-31.91%	18	18.45	203
DELL Call 527.50 Exp: Sep 11, 2026 Last: 14.95 Chg.: 21.74% SymbolDELL\|20260911\|527.50C Delta0.4856 Imp Vol0.6101 Bid14.7 Gamma0.0097 Theoretical14.9 Ask15.1 Theta-1.3824 Intrinsic Value-3.36 Volume511 Vega0.2679 Time Value18.31 Open Interest119 Rho0.0394 Delta / Theta-0.3513 DELL Put 527.50 Exp: Sep 11, 2026 Last: 17.6 Chg.: -31.91% SymbolDELL\|20260911\|527.50P Delta-0.5143 Imp Vol0.6183 Bid18 Gamma0.0096 Theoretical18.23 Ask18.45 Theta-1.3584 Intrinsic Value3.36 Volume203 Vega0.2679 Time Value14.24 Open Interest27 Rho-0.041 Delta / Theta0.3786
14	12.72%	13.8	14	1,958	530.00	18.75	-37.52%	19.4	19.8	649
DELL Call 530.00 Exp: Sep 11, 2026 Last: 14 Chg.: 12.72% SymbolDELL\|20260911\|530.00C Delta0.462 Imp Vol0.614 Bid13.8 Gamma0.0096 Theoretical13.9 Ask14 Theta-1.3849 Intrinsic Value-5.86 Volume1,958 Vega0.2668 Time Value19.86 Open Interest490 Rho0.0375 Delta / Theta-0.3336 DELL Put 530.00 Exp: Sep 11, 2026 Last: 18.75 Chg.: -37.52% SymbolDELL\|20260911\|530.00P Delta-0.5381 Imp Vol0.6176 Bid19.4 Gamma0.0096 Theoretical19.6 Ask19.8 Theta-1.3504 Intrinsic Value5.86 Volume649 Vega0.2668 Time Value12.89 Open Interest183 Rho-0.0428 Delta / Theta0.3985

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	6,078.59	-12.01	-0.20%
Nikkei 225	66,669.00	+1648.06	+2.53%
Shanghai	3,933.77	+3.66	+0.09%
US 500	7,714.2	-4.2	-0.05%
US Tech 100	29,557.3	+13.1	+0.04%
DAX	26,046.40	+43.08	+0.17%
Dollar Index	99.165	+0.015	+0.02%

Crude Oil WTI	92.14	+0.66	+0.72%
Brent Oil	96.88	+0.60	+0.62%
Natural Gas	2.931	-0.009	-0.31%
Gold	4,450.21	-26.39	-0.59%
Silver	66.571	-0.177	-0.27%
US Soybeans	1,309.25	-1.00	-0.08%
Copper	6.6498	-0.0202	-0.30%

Philippines 2Y	6.384	0.000	0.00%
Philippines 10Y	7.269	0.000	0.00%
Philippines 20Y	7.394	0.000	0.00%
U.S. 2Y	4.379	+0.045	+1.04%
U.S. 10Y	4.791	+0.007	+0.15%
U.S. 30Y	5.246	+0.003	+0.06%
Germany 10Y	3.3376	-0.0124	-0.37%

Alphabet C	335.31	-3.77	-1.11%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.35	+0.13	+0.16%
Booking	193.29	-1.84	-0.94%
Apple	319.97	-8.24	-2.51%
Alibaba ADR	113.24	+1.43	+1.28%
Tesla	354.08	-22.29	-5.92%

Recent Quotes

	Name	Price	Chg.	Chg. %
	DELL	524.14	+7.75	+1.50%

Market Movers

Name	Last	Chg. %	Vol.
Philex Mining	11.360	-0.70%	2.36M
Apex Mining	16.9200	-1.63%	1.42M
PhilWeb	14.8800	+3.33%	1.00M
BDO Unibank	120.20	-0.58%	105.42K
International Container	937.000	+0.27%	69.83K
Ayala	502.00	+0.40%	46.28K
PLDT	1,137.00	-0.79%	9.02K

Name	Last	Chg. %	Vol.
Bright Kindle	0.620	+24.00%	8.00K
Xurpas	0.227	+10.73%	190.00K
Altus Property Ventures	12.50	+5.57%	0.50K
Filinvest Dev Prf	995.00	+4.74%	0.01K
Roxas	2.640	+4.35%	15.00K
Lepanto Consolidated B	0.2500	+4.17%	2.53M
PhilWeb	14.8800	+3.33%	1.00M

Name	Last	Chg. %	Vol.
DFNN	0.630	-11.27%	10.00K
Medco	0.120	-4.76%	50.00K
Geograce Resources	0.108	-4.42%	210.00K
Manila Mining	0.0090	-3.23%	1.00M
Zeus	0.074	-2.63%	20.00K
Harbor Star Shipping	2.020	-0.49%	84.00K
NexGen Energy	2.64	-0.38%	2.00K