# Quote for DELL (DELL INC) > DELL stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for DELL. Quote as of Nov 10, 2026 (end of day). | Field | Value | |---|---| | Last | 334.38 | | Change | -11.93 | | Open | 337.78 | | Previous | 346.31 | | High | 346.75 | | Low | 321.25 | | Bid | - | | Ask | - | | Volume | 6,475,645 | | Trades | - | | Dividend | 0.13 | | Yield | 2.30% | | Ex-Div | Oct 24, 2013 | | Split Date | - | | Impl Vol | 91.6% | | Hist Vol | 76.9% | | Opt Volume | 65,420 | | Open Int | 718,389 | ## Option strategies The best candidates for DELL from each strategy screener. **Data is delayed** from Oct 20, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### Covered Calls | Contract | Premium | Time Value | % of Stock | Months | IVol | |---|---|---|---|---|---| | [Dec 18 '26 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261218C00460000) | 52.00 | 50.44 | 10.93% | 1 | 0.69 | | [Nov 20 '26 465.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120C00465000) | 35.35 | 35.35 | 7.66% | 0 | 0.69 | | [Jan 15 '27 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20270115C00460000) | 61.65 | 60.09 | 13.02% | 2 | 0.68 | | [Nov 20 '26 455.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120C00455000) | 38.70 | 32.14 | 6.96% | 0 | 0.66 | All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/DELL.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/DELL.md?op=covered) ### Straddles | Call | Put | Price | ITM | |---|---|---|---| | [Dec 18 '26 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261218C00460000) | [Dec 18 '26 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261218P00460000) | 98.50 | 1.56 | | [Dec 15 '28 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20281215C00460000) | [Dec 15 '28 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20281215P00460000) | 322.50 | 1.56 | | [Jan 19 '29 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20290119C00460000) | [Jan 19 '29 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20290119P00460000) | 326.30 | 1.56 | | [Nov 20 '26 465.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120C00465000) | [Nov 20 '26 465.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120P00465000) | 71.38 | 3.44 | All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/DELL.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/DELL.md?op=straddle) ### Bull Put Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Nov 20 '26 465.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120P00465000) | [Nov 20 '26 462.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120P00462500) | 2.41 | 2.50 | | [Nov 20 '26 465.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120P00465000) | [Nov 20 '26 457.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120P00457500) | 4.47 | 7.50 | | [Nov 20 '26 465.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120P00465000) | [Nov 20 '26 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120P00460000) | 3.10 | 5.00 | | [Nov 20 '26 465.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120P00465000) | [Nov 20 '26 455.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120P00455000) | 5.63 | 10.00 | All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/DELL.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/DELL.md?op=bullput) ### Bear Call Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Nov 20 '26 455.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120C00455000) | [Nov 20 '26 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120C00460000) | 3.05 | 5.00 | | [Nov 20 '26 457.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120C00457500) | [Nov 20 '26 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120C00460000) | 1.65 | 2.50 | | [Nov 20 '26 455.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120C00455000) | [Nov 20 '26 462.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120C00462500) | 3.77 | 7.50 | | [Nov 20 '26 455.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120C00455000) | [Nov 20 '26 457.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120C00457500) | 1.40 | 2.50 | All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/DELL.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/DELL.md?op=bearcall) ### Bull Call Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Nov 20 '26 465.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120C00465000) | [Nov 20 '26 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120C00460000) | -0.30 | 5.00 | | [Nov 20 '26 465.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120C00465000) | [Nov 20 '26 457.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120C00457500) | -1.95 | 7.50 | | [Nov 20 '26 465.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120C00465000) | [Nov 20 '26 455.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120C00455000) | -3.35 | 10.00 | | [Nov 20 '26 462.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120C00462500) | [Nov 20 '26 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120C00460000) | -0.72 | 2.50 | All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/DELL.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/DELL.md?op=bullcall) ### Bear Put Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Nov 20 '26 455.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120P00455000) | [Nov 20 '26 462.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120P00462500) | -3.22 | 7.50 | | [Nov 20 '26 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120P00460000) | [Nov 20 '26 462.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120P00462500) | -0.70 | 2.50 | | [Nov 20 '26 457.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120P00457500) | [Nov 20 '26 462.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120P00462500) | -2.07 | 5.00 | | [Nov 20 '26 455.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120P00455000) | [Nov 20 '26 457.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120P00457500) | -1.15 | 2.50 | All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/DELL.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/DELL.md?op=bearput) ### Calendar Call Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Dec 18 '26 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261218C00460000) | [Jan 19 '29 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20290119C00460000) | -132.80 | 25 | | [Dec 18 '26 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261218C00460000) | [Dec 15 '28 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20281215C00460000) | -129.25 | 24 | | [Jan 15 '27 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20270115C00460000) | [Jan 19 '29 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20290119C00460000) | -123.15 | 24 | | [Jan 15 '27 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20270115C00460000) | [Dec 15 '28 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20281215C00460000) | -119.60 | 23 | All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/DELL.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/DELL.md?op=calendar) ### Calendar Put Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Dec 18 '26 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261218P00460000) | [Feb 19 '27 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20270219P00460000) | -13.79 | 2 | | [Nov 20 '26 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120P00460000) | [Feb 19 '27 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20270219P00460000) | -27.37 | 3 | | [Dec 18 '26 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261218P00460000) | [Jun 17 '27 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20270617P00460000) | -37.65 | 6 | | [Dec 18 '26 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261218P00460000) | [Mar 19 '27 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20270319P00460000) | -22.78 | 3 | All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/DELL.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/DELL.md?op=calendarp) ## More for DELL - [Quote](https://www.optionistics.com/quotes/stock-quotes/DELL.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/DELL.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/DELL.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=DELL) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/DELL.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/DELL.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/DELL.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/DELL.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt