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

426.91 -10.59 -2.42%

03:59:59 - Closed. Currency in USD

Pre Market

415.69

-11.22

-2.63%

16:35:50 - Real-time Data

Type: Equity

Market: United States

Volume: 4,960,389
Bid/Ask: 0.00 / 0.00
Day's Range: 411.87 - 447.88

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

Jul 27, 2026 20:55 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
222.11	0%	220	223.7	6	205.00	0	0%	0	0.01	0
DELL Call 205.00 Exp: Jul 31, 2026 Last: 222.11 Chg.: 0% SymbolDELL\|20260731\|205.00C Delta0.9964 Imp Vol2.751 Bid220 Gamma0.0001 Theoretical222.11 Ask223.7 Theta-0.1771 Intrinsic Value221.91 Volume6 Vega0.0048 Time Value0.2 Open Interest0 Rho0.0223 Delta / Theta-5.6252 DELL Put 205.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolDELL\|20260731\|205.00P Delta-0.0002 Imp Vol2.0467 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.009 Intrinsic Value-221.91 Volume0 Vega0.0004 Time Value221.91 Open Interest108 Rho0 Delta / Theta0.0231
217.07	0%	215.1	218.7	14	210.00	0.2	0%	0	0.05	34
DELL Call 210.00 Exp: Jul 31, 2026 Last: 217.07 Chg.: 0% SymbolDELL\|20260731\|210.00C Delta0.9971 Imp Vol2.5703 Bid215.1 Gamma0.0001 Theoretical217.07 Ask218.7 Theta-0.1369 Intrinsic Value216.91 Volume14 Vega0.0038 Time Value0.16 Open Interest0 Rho0.0229 Delta / Theta-7.2861 DELL Put 210.00 Exp: Jul 31, 2026 Last: 0.2 Chg.: 0% SymbolDELL\|20260731\|210.00P Delta-0.0009 Imp Vol2.2447 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.0365 Intrinsic Value-216.91 Volume34 Vega0.0013 Time Value217.11 Open Interest86 Rho0 Delta / Theta0.0234
211.88	0%	209.95	213.7	12	215.00	0	0%	0	0.1	0
DELL Call 215.00 Exp: Jul 31, 2026 Last: 211.88 Chg.: 0% SymbolDELL\|20260731\|215.00C Delta0.9998 Imp Vol1.8074 Bid209.95 Gamma0 Theoretical211.97 Ask213.7 Theta-0.0185 Intrinsic Value211.91 Volume12 Vega0.0002 Time Value-0.03 Open Interest0 Rho0.0235 Delta / Theta-54.1066 DELL Put 215.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolDELL\|20260731\|215.00P Delta-0.0016 Imp Vol2.3144 Bid0 Gamma0 Theoretical0.05 Ask0.1 Theta-0.0659 Intrinsic Value-211.91 Volume0 Vega0.0023 Time Value211.91 Open Interest104 Rho-0.0001 Delta / Theta0.0239
					426.91	Price @ Jul 27, 2026 20:55 GMT
17.07	-28.43%	16	18.15	84	427.50	17.36	5.72%	16.5	18.7	221
DELL Call 427.50 Exp: Jul 31, 2026 Last: 17.07 Chg.: -28.43% SymbolDELL\|20260731\|427.50C Delta0.5161 Imp Vol0.9702 Bid16 Gamma0.0092 Theoretical17.08 Ask18.15 Theta-2.1769 Intrinsic Value-0.59 Volume84 Vega0.1781 Time Value17.66 Open Interest36 Rho0.0223 Delta / Theta-0.2371 DELL Put 427.50 Exp: Jul 31, 2026 Last: 17.36 Chg.: 5.72% SymbolDELL\|20260731\|427.50P Delta-0.484 Imp Vol0.9741 Bid16.5 Gamma0.0092 Theoretical17.6 Ask18.7 Theta-2.1522 Intrinsic Value0.59 Volume221 Vega0.1781 Time Value16.77 Open Interest67 Rho-0.0216 Delta / Theta0.2249
16	-31.03%	14.85	16.8	290	430.00	18.56	16%	17.85	19.85	238
DELL Call 430.00 Exp: Jul 31, 2026 Last: 16 Chg.: -31.03% SymbolDELL\|20260731\|430.00C Delta0.493 Imp Vol0.9652 Bid14.85 Gamma0.0092 Theoretical15.83 Ask16.8 Theta-2.1664 Intrinsic Value-3.09 Volume290 Vega0.1782 Time Value19.09 Open Interest454 Rho0.0213 Delta / Theta-0.2275 DELL Put 430.00 Exp: Jul 31, 2026 Last: 18.56 Chg.: 16% SymbolDELL\|20260731\|430.00P Delta-0.5071 Imp Vol0.969 Bid17.85 Gamma0.0092 Theoretical18.85 Ask19.85 Theta-2.1416 Intrinsic Value3.09 Volume238 Vega0.1782 Time Value15.47 Open Interest214 Rho-0.0225 Delta / Theta0.2368
15	-32.43%	13.7	15.75	28	432.50	22.65	19.53%	19.15	21.45	19
DELL Call 432.50 Exp: Jul 31, 2026 Last: 15 Chg.: -32.43% SymbolDELL\|20260731\|432.50C Delta0.4701 Imp Vol0.9654 Bid13.7 Gamma0.0092 Theoretical14.73 Ask15.75 Theta-2.1604 Intrinsic Value-5.59 Volume28 Vega0.1778 Time Value20.59 Open Interest59 Rho0.0204 Delta / Theta-0.2176 DELL Put 432.50 Exp: Jul 31, 2026 Last: 22.65 Chg.: 19.53% SymbolDELL\|20260731\|432.50P Delta-0.5296 Imp Vol0.972 Bid19.15 Gamma0.0092 Theoretical20.3 Ask21.45 Theta-2.1419 Intrinsic Value5.59 Volume19 Vega0.1778 Time Value17.06 Open Interest47 Rho-0.0235 Delta / Theta0.2473

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	6,304.03	-10.87	-0.17%
Nikkei 225	62,446.00	-2485.19	-3.83%
Shanghai	3,813.31	-44.93	-1.16%
US 500	7,410.8	-2.4	-0.03%
US Tech 100	27,867.9	-171.3	-0.61%
DAX	25,466.09	+41.68	+0.16%
Dollar Index	101.347	-0.037	-0.04%

Crude Oil WTI	80.27	-2.34	-2.83%
Brent Oil	83.22	-2.65	-3.09%
Natural Gas	2.754	-0.034	-1.22%
Gold	4,046.40	-30.60	-0.75%
Silver	57.835	-0.877	-1.49%
US Soybeans	1,208.38	-4.63	-0.38%
Copper	6.3380	-0.0410	-0.64%

Philippines 2Y	6.575	0.000	0.00%
Philippines 10Y	7.580	0.000	0.00%
Philippines 20Y	7.606	0.000	0.00%
U.S. 2Y	4.291	-0.032	-0.74%
U.S. 10Y	4.611	-0.030	-0.65%
U.S. 30Y	5.110	-0.015	-0.29%
Germany 10Y	3.1087	-0.0187	-0.60%

Alphabet C	326.57	+7.48	+2.34%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.87	-0.79	-0.97%
Booking	186.79	+9.33	+5.26%
Apple	336.91	+3.89	+1.17%
Alibaba ADR	115.00	+2.86	+2.55%
Tesla	309.22	-3.81	-1.22%

Recent Quotes

Name	Price	Chg.	Chg. %
DELL	426.91	-10.59	-2.42%
STEL	39.32	+0.01	+0.03%
PDFS	47.72	-3.26	-6.39%

Market Movers

Name	Last	Chg. %	Vol.
Maynilad Water Services	19.64	-0.20%	11.82M
Aboitiz Equity	34.200	0.00%	8.39M
BDO Unibank	127.00	+1.44%	6.92M
International Container	982.000	+0.31%	2.23M
Bank of the Philippine Islands	102.00	0.00%	1.25M
Manila Electric	562.00	-4.66%	996.44K
SM Investments	589.00	-0.17%	240.74K

Name	Last	Chg. %	Vol.
Bright Kindle	0.580	+17.17%	210.00K
Wellex Industries	0.310	+10.71%	1.00M
AyalaLand Logistics	1.240	+9.73%	5.84M
Island Information and Tech	0.1360	+7.94%	16.21M
Cirtek Holdings Philippines Prf	8.99	+7.15%	0.90K
DM WENCESLAO & ASSOCIATES	4.90	+6.52%	5.00K
Boulevard	0.0360	+5.88%	49.10M

Name	Last	Chg. %	Vol.
Metro Alliance Holdings Equities	0.77	-11.49%	4.00K
Pilipinas Shell Petroleum	8.500	-8.11%	3.00M
Xurpas	0.220	-7.95%	450.00K
Vivant	19.220	-7.37%	0.20K
Apollo Global	0.0061	-6.15%	356.00M
Lodestar Investment	0.3600	-5.26%	340.00K
ACE Enexor	2.850	-5.00%	109.00K