$115.43
-1.74-1.49%
近くで: Jan 23, 4:00 PM EST
$115.15
-0.28-0.24%
時間外: Jan 23, 7:17 PM EST
Comments
Loading...
Dell Technologies (NYSE:DELL) 株価情報, オプションチェーン
オプションチェーンは、Dell Technologiesの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Dell Technologiesの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price31.11Jan 21, 2026
Change
-0%
Bid33.25
Ask37.2
volume0
Intrest6
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price35.32Jan 14, 2026
Change
-0%
Bid28.25
Ask32.3
volume0
Intrest0
Strike
85
85
Last Price0.1Jan 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest13
Last Price30.49Jan 14, 2026
Change
-0%
Bid23.25
Ask27.3
volume0
Intrest0
Strike
90
90
Last Price0.12Jan 08, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price43.82Dec 09, 2025
Change
-0%
Bid18.9
Ask21.25
volume0
Intrest0
Strike
95
95
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest125
Last Price-
Change
-
Bid13.9
Ask16.5
volume0
Intrest0
Strike
100
100
Last Price0.03Jan 23, 2026
Change
0.02200%
Bid-
Ask0.22
volume46
Intrest457
Last Price-
Change
-
Bid12.9
Ask15.5
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price16.47Jan 22, 2026
Change
-0%
Bid12
Ask14.6
volume0
Intrest2
Strike
102
102
Last Price0.01Jan 23, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume20
Intrest55
Last Price15.43Jan 22, 2026
Change
-0%
Bid10.9
Ask13.5
volume0
Intrest5
Strike
103
103
Last Price0.02Jan 23, 2026
Change
0.01100%
Bid-
Ask0.03
volume8
Intrest21
Last Price13.77Jan 22, 2026
Change
-0%
Bid10.05
Ask12.3
volume0
Intrest21
Strike
104
104
Last Price0.02Jan 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest79
Last Price12.88Jan 22, 2026
Change
-0%
Bid8.9
Ask11.9
volume0
Intrest54
Strike
105
105
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume172
Intrest493
Last Price8.88Jan 23, 2026
Change
3.5728.67%
Bid7.9
Ask10.55
volume2
Intrest5
Strike
106
106
Last Price0.02Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest117
Last Price8.02Jan 23, 2026
Change
1.4215.04%
Bid6.7
Ask9.2
volume4
Intrest64
Strike
107
107
Last Price0.03Jan 23, 2026
Change
0.0150%
Bid-
Ask0.02
volume44
Intrest831
Last Price7.12Jan 23, 2026
Change
0.385.07%
Bid5.65
Ask8.95
volume4
Intrest8
Strike
108
108
Last Price0.05Jan 23, 2026
Change
-0%
Bid-
Ask0.03
volume59
Intrest2488
Last Price6.22Jan 23, 2026
Change
2.4263.68%
Bid5.25
Ask7.95
volume3
Intrest1
Strike
109
109
Last Price0.03Jan 23, 2026
Change
-0%
Bid-
Ask2.13
volume9
Intrest1230
Last Price4.7Jan 23, 2026
Change
2.8337.58%
Bid3.9
Ask6.35
volume208
Intrest195
Strike
110
110
Last Price0.01Jan 23, 2026
Change
0.0480%
Bid-
Ask0.02
volume120
Intrest1371
Last Price7.1Jan 22, 2026
Change
-0%
Bid2.93
Ask5
volume0
Intrest40
Strike
111
111
Last Price0.01Jan 23, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume68
Intrest1384
Last Price2.94Jan 23, 2026
Change
2.5946.84%
Bid2.4
Ask5.3
volume40
Intrest198
Strike
112
112
Last Price0.01Jan 23, 2026
Change
0.0990%
Bid-
Ask0.1
volume114
Intrest2864
Last Price2.25Jan 23, 2026
Change
2.4552.13%
Bid1.82
Ask2.98
volume30
Intrest108
Strike
113
113
Last Price0.01Jan 23, 2026
Change
0.1593.75%
Bid-
Ask0.01
volume1005
Intrest895
Last Price1.31Jan 23, 2026
Change
2.5966.41%
Bid0.88
Ask2.09
volume251
Intrest274
Strike
114
114
Last Price0.02Jan 23, 2026
Change
0.393.75%
Bid0.02
Ask0.09
volume474
Intrest369
Last Price0.4Jan 23, 2026
Change
2.3685.51%
Bid0.13
Ask0.47
volume744
Intrest738
Strike
115
115
Last Price0.1Jan 23, 2026
Change
0.375%
Bid0.02
Ask0.07
volume2738
Intrest2698
Last Price0.06Jan 23, 2026
Change
2.2897.44%
Bid-
Ask0.05
volume617
Intrest358
Strike
116
116
Last Price0.65Jan 23, 2026
Change
0.1720.73%
Bid0.46
Ask0.75
volume169
Intrest728
Last Price0.01Jan 23, 2026
Change
1.1999.17%
Bid-
Ask0.01
volume428
Intrest966
Strike
117
117
Last Price1.7Jan 23, 2026
Change
0.4232.81%
Bid1.1
Ask3.15
volume117
Intrest653
Last Price0.02Jan 23, 2026
Change
0.7597.4%
Bid-
Ask0.01
volume191
Intrest500
Strike
118
118
Last Price2.63Jan 23, 2026
Change
0.6331.5%
Bid2.23
Ask3.95
volume83
Intrest298
Last Price0.03Jan 23, 2026
Change
0.4593.75%
Bid-
Ask0.01
volume80
Intrest612
Strike
119
119
Last Price3.61Jan 23, 2026
Change
1.1144.4%
Bid2.92
Ask5.05
volume1340
Intrest1543
Last Price0.01Jan 23, 2026
Change
0.3397.06%
Bid-
Ask0.01
volume946
Intrest1424
Strike
120
120
Last Price4.88Jan 23, 2026
Change
1.7354.92%
Bid3.75
Ask6.05
volume614
Intrest1048
Last Price0.02Jan 23, 2026
Change
0.290.91%
Bid-
Ask0.02
volume122
Intrest833
Strike
121
121
Last Price6.07Jan 23, 2026
Change
1.9748.05%
Bid3.8
Ask6.95
volume34
Intrest76
Last Price0.03Jan 23, 2026
Change
0.0975%
Bid-
Ask0.2
volume85
Intrest258
Strike
122
122
Last Price7.16Jan 23, 2026
Change
2.1643.2%
Bid5.95
Ask8
volume34
Intrest112
Last Price0.02Jan 23, 2026
Change
0.0675%
Bid-
Ask0.01
volume29
Intrest588
Strike
123
123
Last Price8.56Jan 23, 2026
Change
2.7647.59%
Bid6.95
Ask9.05
volume36
Intrest118
Last Price0.01Jan 23, 2026
Change
0.0480%
Bid-
Ask0.01
volume35
Intrest303
Strike
124
124
Last Price9.26Jan 23, 2026
Change
3.3957.75%
Bid7.7
Ask10.7
volume22
Intrest36
Last Price0.04Jan 23, 2026
Change
0.0133.33%
Bid-
Ask0.01
volume278
Intrest1155
Strike
125
125
Last Price9.75Jan 23, 2026
Change
2.738.3%
Bid7.85
Ask11.7
volume5
Intrest6
Last Price0.03Jan 23, 2026
Change
0.0125%
Bid-
Ask0.01
volume7
Intrest453
Strike
126
126
Last Price8.45Jan 22, 2026
Change
-0%
Bid9.55
Ask12.7
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0375%
Bid-
Ask0.05
volume207
Intrest454
Strike
127
127
Last Price14.57Jan 21, 2026
Change
-0%
Bid10.5
Ask13.1
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest313
Strike
128
128
Last Price14.76Jan 20, 2026
Change
-0%
Bid11.4
Ask14
volume0
Intrest15
Last Price0.25Jan 23, 2026
Change
0.22733.33%
Bid-
Ask2.13
volume1
Intrest208
Strike
129
129
Last Price16.96Jan 21, 2026
Change
-0%
Bid12.5
Ask15.1
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume310
Intrest492
Strike
130
130
Last Price16.5Jan 21, 2026
Change
-0%
Bid13.45
Ask16.7
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0480%
Bid-
Ask2.13
volume1
Intrest180
Strike
131
131
Last Price18.69Jan 21, 2026
Change
-0%
Bid13.7
Ask17.8
volume0
Intrest0
Last Price0.05Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest71
Strike
132
132
Last Price13.56Jan 22, 2026
Change
-0%
Bid15.45
Ask18.8
volume0
Intrest1
Last Price0.02Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest42
Strike
133
133
Last Price20.93Jan 21, 2026
Change
-0%
Bid15.7
Ask19.75
volume0
Intrest0
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest65
Strike
134
134
Last Price12.6Jan 15, 2026
Change
-0%
Bid17.45
Ask20.1
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest235
Strike
135
135
Last Price20.93Jan 20, 2026
Change
-0%
Bid17.75
Ask20.95
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
0.190.91%
Bid-
Ask2.09
volume1
Intrest55
Strike
136
136
Last Price23.71Jan 21, 2026
Change
-0%
Bid18.7
Ask22.75
volume0
Intrest0
Last Price0.1Jan 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest20
Strike
137
137
Last Price18.78Jan 14, 2026
Change
-0%
Bid19.75
Ask23.7
volume0
Intrest0
Last Price0.05Jan 16, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest74
Strike
138
138
Last Price17.65Jan 15, 2026
Change
-0%
Bid20.6
Ask24.75
volume0
Intrest0
Last Price0.28Jan 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest15
Strike
139
139
Last Price27.66Jan 20, 2026
Change
-0%
Bid21.7
Ask25.1
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest245
Strike
140
140
Last Price29.06Jan 20, 2026
Change
-0%
Bid23.5
Ask26.8
volume0
Intrest0
Last Price0.04Jan 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest13
Strike
141
141
Last Price23.49Jan 08, 2026
Change
-0%
Bid23.6
Ask27.1
volume0
Intrest0
Last Price0.02Jan 23, 2026
Change
0.01100%
Bid-
Ask2.12
volume16
Intrest42
Strike
142
142
Last Price30.5Jan 20, 2026
Change
-0%
Bid24.7
Ask28.05
volume0
Intrest0
Last Price0.19Jan 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest13
Strike
143
143
Last Price-
Change
-
Bid26.75
Ask29.1
volume0
Intrest0
Last Price0.17Jan 21, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest84
Strike
144
144
Last Price32.66Jan 20, 2026
Change
-0%
Bid26.85
Ask30.75
volume0
Intrest0
Last Price0.1Jan 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest90
Strike
145
145
Last Price33.13Jan 21, 2026
Change
-0%
Bid27.8
Ask31.75
volume0
Intrest0
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Strike
146
146
Last Price28.44Jan 08, 2026
Change
-0%
Bid28.7
Ask32.7
volume0
Intrest0
Last Price1.14Dec 18, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
147
147
Last Price28.32Jan 08, 2026
Change
-0%
Bid29.7
Ask33.75
volume0
Intrest0
Last Price0.9Dec 22, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Strike
148
148
Last Price23.23Dec 19, 2025
Change
-0%
Bid30.7
Ask34.75
volume0
Intrest0
Last Price0.5Dec 26, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
149
149
Last Price31.37Jan 08, 2026
Change
-0%
Bid31.8
Ask35.75
volume0
Intrest0
Last Price0.04Jan 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest238
Strike
150
150
Last Price38.66Jan 20, 2026
Change
-0%
Bid32.7
Ask36.7
volume0
Intrest0
Last Price0.31Dec 29, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
152.5
152.5
Last Price29.66Jan 05, 2026
Change
-0%
Bid35.15
Ask39.25
volume0
Intrest0
Last Price0.02Jan 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Strike
155
155
Last Price43.66Jan 20, 2026
Change
-0%
Bid37.7
Ask41.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
157.5
157.5
Last Price34.64Jan 05, 2026
Change
-0%
Bid40.2
Ask44.25
volume0
Intrest0
Last Price0.05Jan 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest27
Strike
160
160
Last Price48.32Jan 20, 2026
Change
-0%
Bid42.7
Ask46.75
volume0
Intrest0
Last Price0.05Jan 06, 2026
Change
-0%
Bid-
Ask0.41
volume0
Intrest53
Strike
165
165
Last Price53.34Jan 20, 2026
Change
-0%
Bid47.75
Ask51.75
volume0
Intrest0
Last Price0.12Dec 26, 2025
Change
-0%
Bid-
Ask1.6
volume0
Intrest86
Strike
170
170
Last Price-
Change
-
Bid52.6
Ask56.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid57.7
Ask61.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid62.7
Ask66.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid67.7
Ask71.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid72.7
Ask76.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid77.7
Ask81.7
volume0
Intrest0
Last Price0.05Dec 16, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid82.75
Ask86.7
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved