Dell Technologies Options

View Dell Technologies (DELL) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.52

P/C Ratio (OI)

1.42

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Intervallo di strike

270.0810.0

270.0

810.0

Ultimo prezzo

Variazione

Bid

Ask

Volume

Open interest

Strike

Ultimo prezzo

Variazione

Bid

Ask

Volume

Open interest

Last Price61.5Nov 05, 2026

Change

Bid45.15

Ask49.25

volume9

Intrest0

Strike

270

Last Price0.54Nov 05, 2026

Change

0.511700%

Bid0.33

Ask0.8

volume1657

Intrest132

Last Price41.45Nov 05, 2026

Change

123.8574.92%

Bid35.7

Ask40

volume38

Intrest1

Strike

280

Last Price1.05Nov 05, 2026

Change

1.012525%

Bid1

Ask1.2

volume1245

Intrest785

Last Price42.1Nov 05, 2026

Change

67.5861.62%

Bid27.7

Ask30.75

volume7

Intrest1

Strike

290

Last Price2.5Nov 05, 2026

Change

2.454900%

Bid2

Ask2.63

volume1103

Intrest177

Last Price20Nov 05, 2026

Change

49.3571.16%

Bid19.3

Ask21.9

volume49

Intrest7

Strike

300

Last Price4.05Nov 05, 2026

Change

3.872150%

Bid3.15

Ask4.5

volume8111

Intrest748

Last Price13.35Nov 05, 2026

Change

83.5886.23%

Bid12.85

Ask15.6

volume198

Intrest10

Strike

310

Last Price7.55Nov 05, 2026

Change

7.353675%

Bid6.8

Ask8.6

volume1737

Intrest636

Last Price8.45Nov 05, 2026

Change

61.8287.97%

Bid8.6

Ask9.6

volume564

Intrest16

Strike

320

Last Price12.06Nov 05, 2026

Change

11.632704.65%

Bid11.7

Ask12.65

volume3150

Intrest463

Last Price6.68Nov 05, 2026

Change

37.6784.94%

Bid5.8

Ask7.8

volume397

Intrest22

Strike

325

Last Price15.3Nov 05, 2026

Change

14.782842.31%

Bid14

Ask16.5

volume1317

Intrest622

Last Price4.88Nov 05, 2026

Change

35.587.91%

Bid4.85

Ask5.45

volume813

Intrest21

Strike

330

Last Price18.85Nov 05, 2026

Change

17.972042.05%

Bid17.75

Ask19.85

volume2299

Intrest551

Last Price3.6Nov 05, 2026

Change

32.4890.02%

Bid3.15

Ask4.05

volume296

Intrest48

Strike

335

Last Price22.6Nov 05, 2026

Change

21.411799.16%

Bid20.95

Ask23.5

volume809

Intrest1696

Last Price2.14Nov 05, 2026

Change

31.9693.72%

Bid2.14

Ask2.83

volume656

Intrest58

Strike

340

Last Price22.38Nov 05, 2026

Change

20.561129.67%

Bid24.5

Ask27.95

volume937

Intrest473

Last Price1.71Nov 05, 2026

Change

28.0994.26%

Bid1.54

Ask1.94

volume687

Intrest29

Strike

345

Last Price26.38Nov 05, 2026

Change

24.131072.44%

Bid28.2

Ask32.1

volume524

Intrest255

Last Price1.26Nov 05, 2026

Change

23.5494.92%

Bid0.91

Ask1.3

volume2321

Intrest87

Strike

350

Last Price35.27Nov 05, 2026

Change

32.071002.19%

Bid33.5

Ask36.5

volume1129

Intrest1496

Last Price0.63Nov 05, 2026

Change

21.1297.1%

Bid0.63

Ask0.85

volume377

Intrest49

Strike

355

Last Price34.03Nov 05, 2026

Change

29.73691.4%

Bid37.2

Ask41

volume364

Intrest367

Last Price0.49Nov 05, 2026

Change

17.9697.34%

Bid0.35

Ask0.59

volume1748

Intrest102

Strike

360

Last Price45.1Nov 05, 2026

Change

39.05645.45%

Bid42.4

Ask45.75

volume353

Intrest529

Last Price0.27Nov 05, 2026

Change

14.9898.23%

Bid0.25

Ask0.4

volume535

Intrest176

Strike

365

Last Price41.93Nov 05, 2026

Change

34.03430.76%

Bid47

Ask50.65

volume223

Intrest278

Last Price0.34Nov 05, 2026

Change

13.1697.48%

Bid0.05

Ask0.4

volume95

Intrest237

Strike

367.5

Last Price44.06Nov 05, 2026

Change

35.31403.54%

Bid49.1

Ask53

volume241

Intrest281

Last Price0.26Nov 05, 2026

Change

12.1497.9%

Bid0.05

Ask0.37

volume896

Intrest289

Strike

370

Last Price54.71Nov 05, 2026

Change

44.51436.37%

Bid52.3

Ask55.5

volume312

Intrest629

Last Price0.15Nov 05, 2026

Change

11.0598.66%

Bid0.01

Ask0.3

volume143

Intrest314

Strike

372.5

Last Price43.6Nov 05, 2026

Change

32.65298.17%

Bid54

Ask58

volume9

Intrest164

Last Price0.25Nov 05, 2026

Change

9.6697.48%

Bid0.01

Ask0.25

volume618

Intrest224

Strike

375

Last Price48.83Nov 05, 2026

Change

36.18286.01%

Bid56.5

Ask60.4

volume270

Intrest642

Last Price0.16Nov 05, 2026

Change

8.6998.19%

Bid0.01

Ask0.71

volume90

Intrest161

Strike

377.5

Last Price57.91Nov 05, 2026

Change

43.81310.71%

Bid58.75

Ask62.95

volume29

Intrest243

Last Price0.16Nov 05, 2026

Change

7.3497.87%

Bid0.05

Ask0.34

volume346

Intrest285

Strike

380

Last Price57.45Nov 05, 2026

Change

42.45283%

Bid61.15

Ask65.5

volume87

Intrest540

Last Price0.14Nov 05, 2026

Change

6.4197.86%

Bid0.01

Ask0.32

volume307

Intrest171

Strike

382.5

Last Price61.8Nov 05, 2026

Change

44.65260.35%

Bid64.05

Ask67.95

volume5

Intrest210

Last Price0.1Nov 05, 2026

Change

5.8798.32%

Bid0.05

Ask0.4

volume172

Intrest300

Strike

385

Last Price62.47Nov 05, 2026

Change

44.12240.44%

Bid66.4

Ask70.45

volume87

Intrest394

Last Price0.1Nov 05, 2026

Change

5.1598.1%

Bid0.01

Ask0.41

volume19

Intrest67

Strike

387.5

Last Price61.65Nov 05, 2026

Change

40.85196.39%

Bid68.75

Ask72.95

volume6

Intrest304

Last Price0.05Nov 05, 2026

Change

4.3598.86%

Bid0.05

Ask0.16

volume197

Intrest238

Strike

390

Last Price69.08Nov 05, 2026

Change

46.25202.58%

Bid71.4

Ask75.45

volume62

Intrest1021

Last Price0.11Nov 05, 2026

Change

3.7497.14%

Bid0.01

Ask0.4

volume30

Intrest107

Strike

392.5

Last Price59.55Nov 05, 2026

Change

35.7149.69%

Bid74

Ask77.65

volume4

Intrest384

Last Price0.08Nov 05, 2026

Change

3.3797.68%

Bid0.01

Ask0.15

volume117

Intrest259

Strike

395

Last Price79.7Nov 05, 2026

Change

51.85186.18%

Bid76.7

Ask80.45

volume39

Intrest319

Last Price0.1Nov 05, 2026

Change

2.596.15%

Bid0.01

Ask0.27

volume29

Intrest108

Strike

397.5

Last Price71.1Nov 05, 2026

Change

40.58132.96%

Bid79.4

Ask82.95

volume35

Intrest78

Last Price0.05Nov 05, 2026

Change

2.4598%

Bid0.04

Ask0.05

volume1171

Intrest1490

Strike

400

Last Price85.39Nov 05, 2026

Change

54.3174.65%

Bid82.35

Ask85.15

volume566

Intrest1604

Last Price0.04Nov 05, 2026

Change

1.9397.97%

Bid0.01

Ask0.31

volume44

Intrest110

Strike

402.5

Last Price78.62Nov 05, 2026

Change

43.26122.34%

Bid83.85

Ask87.95

volume30

Intrest82

Last Price0.03Nov 05, 2026

Change

1.6698.22%

Bid0.01

Ask0.12

volume45

Intrest614

Strike

405

Last Price89.7Nov 05, 2026

Change

54.21152.75%

Bid86.75

Ask90.45

volume268

Intrest368

Last Price0.03Nov 05, 2026

Change

1.3997.89%

Bid0.01

Ask0.05

volume88

Intrest465

Strike

407.5

Last Price84.9Nov 05, 2026

Change

44.17108.45%

Bid89.65

Ask92.95

volume3

Intrest126

Last Price0.02Nov 05, 2026

Change

1.2898.46%

Bid0.01

Ask0.05

volume296

Intrest413

Strike

410

Last Price87.72Nov 05, 2026

Change

47.89120.24%

Bid91.8

Ask95.45

volume56

Intrest268

Last Price0.02Nov 05, 2026

Change

1.0398.1%

Bid0.01

Ask0.23

volume198

Intrest237

Strike

412.5

Last Price92.5Nov 05, 2026

Change

49.16113.43%

Bid94.7

Ask97.95

volume15

Intrest171

Last Price0.03Nov 05, 2026

Change

0.8596.59%

Bid0.01

Ask0.03

volume268

Intrest664

Strike

415

Last Price95Nov 05, 2026

Change

53.1126.73%

Bid96.8

Ask100.45

volume457

Intrest563

Last Price0.04Nov 05, 2026

Change

0.6994.52%

Bid0.01

Ask0.06

volume37

Intrest303

Strike

417.5

Last Price83.45Nov 05, 2026

Change

36.3877.29%

Bid98.7

Ask102.95

volume3

Intrest108

Last Price0.01Nov 05, 2026

Change

0.6498.46%

Bid0.01

Ask0.05

volume348

Intrest724

Strike

420

Last Price94.89Nov 05, 2026

Change

45.993.69%

Bid101.4

Ask105.5

volume36

Intrest398

Last Price0.02Nov 05, 2026

Change

0.4395.56%

Bid0.01

Ask0.05

volume103

Intrest93

Strike

422.5

Last Price99.2Nov 05, 2026

Change

56.69133.36%

Bid104.1

Ask108

volume7

Intrest115

Last Price0.02Nov 05, 2026

Change

0.3995.12%

Bid0.01

Ask0.08

volume158

Intrest511

Strike

425

Last Price95.45Nov 05, 2026

Change

39.2369.78%

Bid106.95

Ask110.5

volume71

Intrest492

Last Price0.02Nov 05, 2026

Change

0.393.75%

Bid0.01

Ask0.05

volume124

Intrest168

Strike

427.5

Last Price53.51Nov 04, 2026

Change

-0%

Bid108.95

Ask113

volume0

Intrest80

Last Price0.03Nov 05, 2026

Change

0.2890.32%

Bid0.01

Ask0.05

volume318

Intrest310

Strike

430

Last Price112.2Nov 05, 2026

Change

57.85106.44%

Bid112.1

Ask115.5

volume144

Intrest240

Last Price0.09Nov 05, 2026

Change

0.1765.38%

Bid0.01

Ask0.43

volume531

Intrest103

Strike

432.5

Last Price108.4Nov 05, 2026

Change

46.0873.94%

Bid113.9

Ask118

volume305

Intrest195

Last Price0.04Nov 05, 2026

Change

0.3188.57%

Bid-

Ask0.44

volume139

Intrest325

Strike

435

Last Price110.9Nov 05, 2026

Change

44.8367.85%

Bid116.9

Ask120.5

volume237

Intrest182

Last Price0.03Nov 05, 2026

Change

0.2589.29%

Bid-

Ask0.05

volume28

Intrest68

Strike

437.5

Last Price117.35Nov 05, 2026

Change

54.6887.25%

Bid119

Ask123

volume104

Intrest63

Last Price0.08Nov 05, 2026

Change

0.155.56%

Bid0.01

Ask0.15

volume317

Intrest956

Strike

440

Last Price124.9Nov 05, 2026

Change

56.8583.54%

Bid121.6

Ask125.5

volume848

Intrest390

Last Price0.01Nov 05, 2026

Change

0.1694.12%

Bid-

Ask0.05

volume6

Intrest147

Strike

442.5

Last Price117.05Nov 05, 2026

Change

48.0669.66%

Bid123.75

Ask128

volume17

Intrest60

Last Price0.05Nov 05, 2026

Change

0.1168.75%

Bid0.01

Ask0.3

volume48

Intrest213

Strike

445

Last Price124.85Nov 05, 2026

Change

51.1569.4%

Bid126.6

Ask130.5

volume171

Intrest99

Last Price0.09Nov 05, 2026

Change

0.152.63%

Bid0.01

Ask0.27

volume14

Intrest65

Strike

447.5

Last Price123.05Nov 05, 2026

Change

45.2558.16%

Bid128.75

Ask133

volume2

Intrest50

Last Price0.04Nov 05, 2026

Change

0.0969.23%

Bid0.01

Ask0.08

volume197

Intrest936

Strike

450

Last Price129.55Nov 05, 2026

Change

4960.83%

Bid131.9

Ask135.5

volume667

Intrest233

Last Price0.01Nov 05, 2026

Change

0.0888.89%

Bid-

Ask0.27

volume234

Intrest69

Strike

452.5

Last Price131.6Nov 05, 2026

Change

52.867.01%

Bid133.7

Ask138

volume174

Intrest63

Last Price0.01Nov 05, 2026

Change

0.190.91%

Bid-

Ask0.04

volume246

Intrest489

Strike

455

Last Price134.1Nov 05, 2026

Change

48.155.93%

Bid136.8

Ask140.5

volume270

Intrest95

Last Price0.01Nov 05, 2026

Change

0.0990%

Bid-

Ask0.07

volume18

Intrest125

Strike

457.5

Last Price136.85Nov 05, 2026

Change

48.4254.76%

Bid138.8

Ask143

volume75

Intrest25

Last Price0.01Nov 05, 2026

Change

0.0990%

Bid-

Ask0.21

volume173

Intrest436

Strike

460

Last Price140Nov 05, 2026

Change

51.0857.44%

Bid141.7

Ask145.5

volume296

Intrest121

Last Price0.01Nov 05, 2026

Change

0.1392.86%

Bid-

Ask0.64

volume29

Intrest182

Strike

462.5

Last Price141.55Nov 05, 2026

Change

47.2750.14%

Bid144.3

Ask148

volume163

Intrest55

Last Price0.02Nov 05, 2026

Change

0.0360%

Bid-

Ask2.07

volume84

Intrest149

Strike

465

Last Price144.35Nov 05, 2026

Change

49.0451.45%

Bid146.5

Ask150.5

volume25

Intrest17

Last Price0.01Nov 05, 2026

Change

0.0583.33%

Bid-

Ask0.44

volume27

Intrest590

Strike

467.5

Last Price146.55Nov 05, 2026

Change

76.67109.72%

Bid148.7

Ask153

volume80

Intrest60

Last Price0.01Nov 05, 2026

Change

0.0685.71%

Bid-

Ask0.08

volume169

Intrest1576

Strike

470

Last Price149.05Nov 05, 2026

Change

50.451.09%

Bid151.4

Ask155.5

volume39

Intrest10

Last Price0.01Nov 05, 2026

Change

0.0990%

Bid-

Ask0.21

volume32

Intrest110

Strike

472.5

Last Price121.2Nov 05, 2026

Change

21.221.2%

Bid153.7

Ask158

volume1

Intrest2

Last Price0.01Nov 05, 2026

Change

0.0990%

Bid-

Ask0.21

volume135

Intrest726

Strike

475

Last Price152.82Nov 05, 2026

Change

46.8644.22%

Bid156.55

Ask160.5

volume159

Intrest89

Last Price0.01Nov 05, 2026

Change

0.0583.33%

Bid-

Ask0.21

volume224

Intrest151

Strike

477.5

Last Price108Nov 04, 2026

Change

-0%

Bid158.75

Ask163

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

0.0583.33%

Bid-

Ask0.01

volume104

Intrest573

Strike

480

Last Price159.05Nov 05, 2026

Change

48.2543.55%

Bid161.5

Ask165.5

volume30

Intrest19

Last Price0.01Nov 05, 2026

Change

0.0480%

Bid-

Ask0.01

volume88

Intrest97

Strike

482.5

Last Price82.5Nov 02, 2026

Change

-0%

Bid163.85

Ask168

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

0.0480%

Bid-

Ask0.21

volume362

Intrest433

Strike

485

Last Price159.6Nov 05, 2026

Change

43.4537.41%

Bid166.2

Ask170.5

volume24

Intrest8

Last Price0.01Nov 05, 2026

Change

-0%

Bid-

Ask0.01

volume72

Intrest348

Strike

487.5

Last Price88.14Nov 03, 2026

Change

-0%

Bid169

Ask173

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

0.0787.5%

Bid-

Ask0.05

volume171

Intrest548

Strike

490

Last Price173.45Nov 05, 2026

Change

53.945.09%

Bid171.3

Ask175.5

volume3

Intrest9

Last Price0.01Nov 05, 2026

Change

0.0266.67%

Bid-

Ask0.21

volume36

Intrest323

Strike

492.5

Last Price100.04Nov 02, 2026

Change

-0%

Bid173.7

Ask178

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

0.0150%

Bid-

Ask0.21

volume61

Intrest130

Strike

495

Last Price174.85Nov 05, 2026

Change

48.7238.63%

Bid176.25

Ask180.5

volume15

Intrest10

Last Price0.02Nov 05, 2026

Change

0.0133.33%

Bid-

Ask0.21

volume113

Intrest214

Strike

497.5

Last Price88.8Nov 03, 2026

Change

-0%

Bid178.7

Ask183

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

0.0375%

Bid-

Ask0.01

volume395

Intrest1821

Strike

500

Last Price179.05Nov 05, 2026

Change

48.637.26%

Bid181.45

Ask185.5

volume50

Intrest22

Last Price0.01Nov 05, 2026

Change

0.0990%

Bid-

Ask0.21

volume53

Intrest319

Strike

502.5

Last Price37.21Oct 29, 2026

Change

-0%

Bid183.8

Ask188

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

0.0990%

Bid-

Ask0.01

volume105

Intrest345

Strike

505

Last Price134.54Nov 04, 2026

Change

-0%

Bid186.6

Ask190.5

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

0.2896.55%

Bid-

Ask0.21

volume29

Intrest52

Strike

507.5

Last Price98.06Nov 03, 2026

Change

-0%

Bid188.7

Ask193

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

0.0266.67%

Bid-

Ask0.02

volume112

Intrest326

Strike

510

Last Price137Nov 04, 2026

Change

-0%

Bid191.3

Ask195.5

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

0.0583.33%

Bid-

Ask0.21

volume18

Intrest80

Strike

512.5

Last Price97.54Nov 02, 2026

Change

-0%

Bid193.8

Ask198

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

0.0375%

Bid-

Ask0.21

volume133

Intrest218

Strike

515

Last Price125.7Nov 04, 2026

Change

-0%

Bid196.45

Ask200.5

volume0

Intrest0

Last Price0.02Nov 05, 2026

Change

0.0360%

Bid-

Ask0.01

volume13

Intrest84

Strike

517.5

Last Price99.23Nov 02, 2026

Change

-0%

Bid198.7

Ask203

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

0.0266.67%

Bid-

Ask0.2

volume228

Intrest439

Strike

520

Last Price194.57Nov 05, 2026

Change

52.9737.41%

Bid201.85

Ask205.5

volume7

Intrest8

Last Price0.03Nov 05, 2026

Change

1.7998.35%

Bid-

Ask0.21

volume15

Intrest69

Strike

522.5

Last Price107Oct 30, 2026

Change

-0%

Bid203.7

Ask208

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

-0%

Bid-

Ask0.01

volume29

Intrest350

Strike

525

Last Price173.2Nov 05, 2026

Change

17.7511.42%

Bid206.25

Ask210.5

volume1

Intrest0

Last Price0.01Nov 05, 2026

Change

0.1191.67%

Bid-

Ask0.01

volume65

Intrest30

Strike

527.5

Last Price108Oct 30, 2026

Change

-0%

Bid208.7

Ask213

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

0.0150%

Bid-

Ask0.21

volume11

Intrest201

Strike

530

Last Price204.79Nov 05, 2026

Change

45.328.4%

Bid211.4

Ask215.5

volume4

Intrest4

Last Price0.01Nov 05, 2026

Change

0.3296.97%

Bid-

Ask0.21

volume21

Intrest33

Strike

532.5

Last Price49.1Oct 29, 2026

Change

-0%

Bid213.85

Ask218

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

0.0266.67%

Bid-

Ask0.21

volume11

Intrest177

Strike

535

Last Price137.96Nov 02, 2026

Change

-0%

Bid216.2

Ask220.5

volume0

Intrest1

Last Price0.21Nov 03, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest11

Strike

537.5

Last Price130.17Nov 03, 2026

Change

-0%

Bid218.7

Ask223

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

0.0150%

Bid-

Ask0.21

volume4

Intrest334

Strike

540

Last Price142.98Nov 02, 2026

Change

-0%

Bid221.5

Ask225.5

volume0

Intrest0

Last Price0.04Nov 03, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest37

Strike

542.5

Last Price126.36Oct 30, 2026

Change

-0%

Bid223.7

Ask228

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

0.0150%

Bid-

Ask0.21

volume8

Intrest136

Strike

545

Last Price110.5Oct 30, 2026

Change

-0%

Bid226.3

Ask230.5

volume0

Intrest0

Last Price0.01Nov 03, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest61

Strike

547.5

Last Price54.01Oct 28, 2026

Change

-0%

Bid228.7

Ask233

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

-0%

Bid-

Ask0.01

volume153

Intrest350

Strike

550

Last Price143.58Nov 03, 2026

Change

-0%

Bid231.5

Ask235.5

volume0

Intrest0

Last Price0.02Nov 04, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest84

Strike

552.5

Last Price138.41Nov 02, 2026

Change

-0%

Bid233.9

Ask238

volume0

Intrest0

Last Price1.71Nov 04, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest180

Strike

555

Last Price130.3Oct 30, 2026

Change

-0%

Bid236.2

Ask240.5

volume0

Intrest0

Last Price1.7Nov 04, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest9

Strike

557.5

Last Price-

Change

Bid238.7

Ask243

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

1.2599.21%

Bid-

Ask0.01

volume10

Intrest250

Strike

560

Last Price133.97Oct 30, 2026

Change

-0%

Bid241.3

Ask245.5

volume0

Intrest0

Last Price0.01Nov 03, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest12

Strike

562.5

Last Price76.98Oct 29, 2026

Change

-0%

Bid243.8

Ask248

volume0

Intrest0

Last Price0.13Nov 04, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest161

Strike

565

Last Price139.5Oct 30, 2026

Change

-0%

Bid246.25

Ask250.5

volume0

Intrest0

Last Price0.05Nov 04, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest153

Strike

567.5

Last Price-

Change

Bid249

Ask253

volume0

Intrest0

Last Price0.04Nov 05, 2026

Change

0.02100%

Bid-

Ask0.01

volume3

Intrest274

Strike

570

Last Price244.86Nov 05, 2026

Change

58.231.18%

Bid251.3

Ask255.5

volume38

Intrest0

Last Price0.02Nov 04, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest54

Strike

572.5

Last Price-

Change

Bid253.7

Ask258

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

0.0787.5%

Bid-

Ask0.01

volume1

Intrest242

Strike

575

Last Price137.4Oct 30, 2026

Change

-0%

Bid256.5

Ask260.5

volume0

Intrest0

Last Price0.01Nov 04, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest65

Strike

577.5

Last Price-

Change

Bid259

Ask263

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

0.190.91%

Bid-

Ask0.21

volume1

Intrest429

Strike

580

Last Price105Oct 29, 2026

Change

-0%

Bid261.5

Ask265.5

volume0

Intrest0

Last Price0.02Nov 03, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest299

Strike

582.5

Last Price-

Change

Bid263.7

Ask268

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

-0%

Bid-

Ask0.01

volume1

Intrest237

Strike

585

Last Price175.3Nov 03, 2026

Change

-0%

Bid266.2

Ask270.5

volume0

Intrest2

Last Price0.03Nov 03, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest100

Strike

587.5

Last Price177.82Nov 03, 2026

Change

-0%

Bid268.8

Ask273

volume0

Intrest0

Last Price0.09Nov 04, 2026

Change

-0%

Bid-

Ask0.18

volume0

Intrest650

Strike

590

Last Price132.3Oct 23, 2026

Change

-0%

Bid271.3

Ask275.5

volume0

Intrest0

Last Price0.03Nov 04, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest59

Strike

592.5

Last Price-

Change

Bid273.7

Ask278

volume0

Intrest0

Last Price2.13Nov 05, 2026

Change

2.17000%

Bid-

Ask0.01

volume1

Intrest157

Strike

595

Last Price50.2Oct 08, 2026

Change

-0%

Bid276.25

Ask280.5

volume0

Intrest0

Last Price0.02Nov 04, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest15

Strike

597.5

Last Price-

Change

Bid278.8

Ask283

volume0

Intrest0

Last Price0.15Nov 05, 2026

Change

0.141400%

Bid-

Ask0.01

volume205

Intrest569

Strike

600

Last Price113.24Oct 27, 2026

Change

-0%

Bid281.2

Ask285.5

volume0

Intrest0

Last Price0.04Nov 04, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest100

Strike

602.5

Last Price-

Change

Bid283.7

Ask288

volume0

Intrest0

Last Price2.24Nov 05, 2026

Change

2.25500%

Bid-

Ask0.21

volume1

Intrest32

Strike

605

Last Price-

Change

Bid286.2

Ask290.5

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

0.0150%

Bid-

Ask0.01

volume3

Intrest21

Strike

607.5

Last Price-

Change

Bid288.7

Ask293

volume0

Intrest0

Last Price2.26Nov 05, 2026

Change

2.2411200%

Bid-

Ask0.21

volume1

Intrest49

Strike

610

Last Price201.8Nov 03, 2026

Change

-0%

Bid291.25

Ask295.5

volume0

Intrest0

Last Price0.02Nov 04, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest9

Strike

612.5

Last Price-

Change

Bid293.7

Ask298

volume0

Intrest0

Last Price0.03Nov 04, 2026

Change

-0%

Bid-

Ask0.08

volume0

Intrest63

Strike

615

Last Price126.7Oct 21, 2026

Change

-0%

Bid296.2

Ask300.5

volume0

Intrest0

Last Price0.02Nov 04, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest18

Strike

617.5

Last Price-

Change

Bid298.8

Ask303

volume0

Intrest0

Last Price0.04Nov 04, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest166

Strike

620

Last Price-

Change

Bid301.25

Ask305.5

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

-0%

Bid-

Ask0.02

volume3

Intrest87

Strike

622.5

Last Price197.65Oct 30, 2026

Change

-0%

Bid303.7

Ask308

volume0

Intrest0

Last Price0.09Nov 04, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest162

Strike

625

Last Price67.2Oct 06, 2026

Change

-0%

Bid306.2

Ask310.5

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

-0%

Bid-

Ask0.01

volume9

Intrest37

Strike

627.5

Last Price-

Change

Bid308.7

Ask313

volume0

Intrest0

Last Price0.02Nov 04, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest117

Strike

630

Last Price-

Change

Bid311.5

Ask315.5

volume0

Intrest0

Last Price0.03Nov 04, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest46

Strike

632.5

Last Price-

Change

Bid313.7

Ask318

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

-0%

Bid-

Ask0.01

volume1

Intrest108

Strike

635

Last Price-

Change

Bid316.2

Ask320.5

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

-0%

Bid-

Ask0.02

volume1

Intrest176

Strike

640

Last Price81.5Oct 06, 2026

Change

-0%

Bid321.2

Ask325.5

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

0.0150%

Bid-

Ask0.05

volume1

Intrest32

Strike

645

Last Price217.09Oct 30, 2026

Change

-0%

Bid326.5

Ask330.5

volume0

Intrest0

Last Price0.05Nov 02, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest380

Strike

650

Last Price222.18Oct 30, 2026

Change

-0%

Bid331.2

Ask335.5

volume0

Intrest0

Last Price0.02Nov 04, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest261

Strike

660

Last Price209.2Oct 19, 2026

Change

-0%

Bid341.2

Ask345.5

volume0

Intrest0

Last Price0.01Nov 04, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest283

Strike

670

Last Price219.17Oct 19, 2026

Change

-0%

Bid351.3

Ask355.5

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

-0%

Bid-

Ask0.21

volume1

Intrest216

Strike

680

Last Price229.16Oct 19, 2026

Change

-0%

Bid361.2

Ask365.5

volume0

Intrest0

Last Price0.01Nov 02, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest329

Strike

690

Last Price143.85Oct 05, 2026

Change

-0%

Bid371.2

Ask375.5

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

0.0375%

Bid-

Ask0.21

volume1

Intrest493

Strike

700

Last Price194.75Oct 14, 2026

Change

-0%

Bid381.25

Ask385.5

volume0

Intrest0

Last Price0.01Nov 04, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest79

Strike

710

Last Price-

Change

Bid391.2

Ask395.5

volume0

Intrest0

Last Price0.01Nov 04, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest161

Strike

720

Last Price-

Change

Bid401.3

Ask405.5

volume0

Intrest0

Last Price0.02Nov 04, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest198

Strike

730

Last Price-

Change

Bid411.2

Ask415.5

volume0

Intrest0

Last Price0.01Nov 04, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest165

Strike

740

Last Price190.75Oct 05, 2026

Change

-0%

Bid421.2

Ask425.5

volume0

Intrest0

Last Price0.01Nov 04, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest109

Strike

750

Last Price173Oct 06, 2026

Change

-0%

Bid431.5

Ask435.5

volume0

Intrest0

Last Price0.01Nov 04, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest131

Strike

760

Last Price207.45Oct 05, 2026

Change

-0%

Bid441.2

Ask445.5

volume0

Intrest0

Last Price0.01Nov 04, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest168

Strike

770

Last Price192.02Oct 06, 2026

Change

-0%

Bid451.35

Ask455.5

volume0

Intrest0

Last Price0.01Nov 03, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest206

Strike

780

Last Price285.85Oct 21, 2026

Change

-0%

Bid461.2

Ask465.5

volume0

Intrest0

Last Price0.03Oct 29, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest123

Strike

790

Last Price239Oct 13, 2026

Change

-0%

Bid471.2

Ask475.5

volume0

Intrest0

Last Price0.01Oct 23, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest140

Strike

800

Last Price221.95Oct 08, 2026

Change

-0%

Bid481.25

Ask485.5

volume0

Intrest0

Last Price0.02Oct 30, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest88

Strike

810

Last Price256.45Oct 02, 2026

Change

-0%

Bid491.2

Ask495.5

volume0

Intrest0

Dell Technologies Inc Catena di Opzioni

Notizie

PARTNER/COLLABORATORE

BENZINGA NEL MONDO

Dell Technologies Options