Breaking News

Dell Technologies Inc (DELL)

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

Add to/Remove from a Portfolio Add to Watchlist

116.87 +3.13 +2.75%

21:50:46 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 3,193,750
Bid/Ask: 0.00 / 0.00
Day's Range: 112.73 - 117.71

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jun 17, 2025 16:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
76.68	0%	80.25	83.95	0	35.00	0	0%	0	0.02	0
DELL Call 35.00 Exp: Jun 20, 2025 Last: 76.68 Chg.: 0% SymbolDELL\|20250620\|35.00C Delta0.9684 Imp Vol9.2714 Bid80.25 Gamma0.0007 Theoretical83.95 Ask83.95 Theta-1.1631 Intrinsic Value82.43 Volume0 Vega0.0075 Time Value-5.75 Open Interest8 Rho0.002 Delta / Theta-0.8326 DELL Put 35.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolDELL\|20250620\|35.00P Delta-0.0007 Imp Vol4.4555 Bid0 Gamma0.0001 Theoretical0.01 Ask0.02 Theta-0.0192 Intrinsic Value-82.43 Volume0 Vega0.0003 Time Value82.43 Open Interest1 Rho0 Delta / Theta0.0366
0	0%	75.25	78.9	0	40.00	0	0%	0	0.02	0
DELL Call 40.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolDELL\|20250620\|40.00C Delta0.9648 Imp Vol8.2606 Bid75.25 Gamma0.0009 Theoretical78.9 Ask78.9 Theta-1.1323 Intrinsic Value77.43 Volume0 Vega0.0082 Time Value-77.43 Open Interest1 Rho0.0024 Delta / Theta-0.8521 DELL Put 40.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolDELL\|20250620\|40.00P Delta-0.0008 Imp Vol3.9796 Bid0 Gamma0.0001 Theoretical0.01 Ask0.02 Theta-0.0191 Intrinsic Value-77.43 Volume0 Vega0.0003 Time Value77.43 Open Interest1 Rho0 Delta / Theta0.0413
0	0%	70.25	73.95	0	45.00	0	0%	0	0.23	0
DELL Call 45.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolDELL\|20250620\|45.00C Delta0.9598 Imp Vol7.4936 Bid70.25 Gamma0.0011 Theoretical73.95 Ask73.95 Theta-1.1458 Intrinsic Value72.43 Volume0 Vega0.0092 Time Value-72.43 Open Interest0 Rho0.0027 Delta / Theta-0.8377 DELL Put 45.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolDELL\|20250620\|45.00P Delta-0.0063 Imp Vol4.6257 Bid0 Gamma0.0004 Theoretical0.12 Ask0.23 Theta-0.146 Intrinsic Value-72.43 Volume0 Vega0.0019 Time Value72.43 Open Interest58 Rho-0.0001 Delta / Theta0.0433
					117.43	Price @ Jun 17, 2025 16:08 GMT
1.33	241.03%	1.27	1.45	777	118.00	2.23	0%	2.01	2.16	38
DELL Call 118.00 Exp: Jun 20, 2025 Last: 1.33 Chg.: 241.03% SymbolDELL\|20250620\|118.00C Delta0.4381 Imp Vol0.3921 Bid1.27 Gamma0.0946 Theoretical1.33 Ask1.45 Theta-0.2772 Intrinsic Value-0.57 Volume777 Vega0.0419 Time Value1.9 Open Interest1,117 Rho0.0041 Delta / Theta-1.5804 DELL Put 118.00 Exp: Jun 20, 2025 Last: 2.23 Chg.: 0% SymbolDELL\|20250620\|118.00P Delta-0.5611 Imp Vol0.3988 Bid2.01 Gamma0.0931 Theoretical2.09 Ask2.16 Theta-0.2743 Intrinsic Value0.57 Volume38 Vega0.0419 Time Value1.66 Open Interest74 Rho-0.0048 Delta / Theta2.0455
1	316.67%	0.93	1.05	607	119.00	2.82	0%	2.6	2.8	4
DELL Call 119.00 Exp: Jun 20, 2025 Last: 1 Chg.: 316.67% SymbolDELL\|20250620\|119.00C Delta0.3519 Imp Vol0.4044 Bid0.93 Gamma0.0863 Theoretical1 Ask1.05 Theta-0.2686 Intrinsic Value-1.57 Volume607 Vega0.0394 Time Value2.57 Open Interest438 Rho0.0033 Delta / Theta-1.31 DELL Put 119.00 Exp: Jun 20, 2025 Last: 2.82 Chg.: 0% SymbolDELL\|20250620\|119.00P Delta-0.6513 Imp Vol0.3975 Bid2.6 Gamma0.0888 Theoretical2.7 Ask2.8 Theta-0.2556 Intrinsic Value1.57 Volume4 Vega0.0393 Time Value1.25 Open Interest5 Rho-0.0055 Delta / Theta2.5482
0.64	326.67%	0.65	0.75	686	120.00	3.45	-47.09%	3.3	3.5	13
DELL Call 120.00 Exp: Jun 20, 2025 Last: 0.64 Chg.: 326.67% SymbolDELL\|20250620\|120.00C Delta0.2711 Imp Vol0.4038 Bid0.65 Gamma0.0772 Theoretical0.7 Ask0.75 Theta-0.2392 Intrinsic Value-2.57 Volume686 Vega0.0352 Time Value3.21 Open Interest6,297 Rho0.0026 Delta / Theta-1.1336 DELL Put 120.00 Exp: Jun 20, 2025 Last: 3.45 Chg.: -47.09% SymbolDELL\|20250620\|120.00P Delta-0.7262 Imp Vol0.4102 Bid3.3 Gamma0.0765 Theoretical3.45 Ask3.5 Theta-0.2366 Intrinsic Value2.57 Volume13 Vega0.0354 Time Value0.88 Open Interest4,475 Rho-0.0059 Delta / Theta3.0691

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 India's comments 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://d56-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://d56-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://d56-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

Nifty 50	24,853.40	-93.10	-0.37%
BSE Sensex	81,583.30	-212.85	-0.26%
Nifty Bank	55,714.15	-230.75	-0.41%
Nifty 50 Futures	24,859.00	-137.20	-0.55%
US 500	6,021.6	-11.5	-0.19%
FTSE 100	8,834.03	-41.19	-0.46%
Dollar Index	97.935	+0.383	+0.39%

Gold	3,397.35	-19.95	-0.58%
Crude Oil WTI	72.22	+1.97	+2.80%
Brent Oil	75.29	+2.06	+2.81%
Natural Gas	3.835	+0.087	+2.32%
Silver	37.258	+0.809	+2.22%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	792.30	-0.20	-0.03%
NTPC	335.20	+1.50	+0.45%
ICICI Bank	1,423.20	-3.70	-0.26%
Reliance Industries	1,431.20	-6.60	-0.46%
DLF	851.45	-7.55	-0.88%
Tata Motors	674.75	-11.90	-1.73%
Tata Steel Ltd	152.60	-1.57	-1.02%

USD/INR	86.303	+0.485	+0.57%
EUR/USD	1.1534	-0.0026	-0.22%
GBP/USD	1.3510	-0.0076	-0.56%
USD/JPY	144.98	+0.25	+0.17%
GBP/INR	116.607	+0.118	+0.10%
EUR/INR	99.5660	+0.3160	+0.32%
USD/CAD	1.3586	+0.0017	+0.13%

Recent Quotes

	Name	Price	Chg.	Chg. %
	DELL	116.87	+3.13	+2.75%

Market Movers

Name	Last	Chg. %	Vol.
Vishal Mega Mart	126.77	+1.54%	1.16B
Sterlite Technologies	112.71	+13.41%	147.81M
Happiest Minds	668.45	+11.12%	25.04M
Reliance Industries	1,431.20	-0.46%	10.37M
HDFC Bank	1,929.60	-0.30%	8.49M
Mazagon Dock	3,305.90	+4.43%	6.85M
BSE	2,664.40	-1.22%	6.16M

Name	Last	Chg. %	Vol.
Cinevista Ltd	21.42	+20.00%	567.18K
JMJ Fintech	35.06	+19.99%	500.03K
Raminfo	92.66	+19.99%	53.27K
Cinevista Ltd	21.340	+19.96%	1.41M
Pentagon Rubber	69.50	+19.93%	82.00K
Unishire Urban	2.49	+19.71%	150.00K
KBC Global	0.62	+19.23%	227.04M

Name	Last	Chg. %	Vol.
Triveni Enterprises	1.66	-15.31%	1.39M
Franklin Leasing and Finance	10.680	-12.75%	4.00K
Broach Lifecare Hospital	19.15	-10.93%	12.00K
India Finsec	141.10	-10.41%	41.00
First Custodian Fund India	113.45	-10.00%	2.35K
Helpage Finlease	22.68	-9.96%	36.02K
Zodiac-JRD-MKJ	59.24	-9.78%	81.45K