DELL option chain Dell Technologies Inc.

Expiration Cboe delayed options data · as of 00:34 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±7.9% (447.15–524.35) · ATM IV 62.1% · P/C open interest 1.22

CALLS								Strike	PUTS
Bid	Ask	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
245.25	249.50		3		1.00	0.0000	0.000	245	0	0.0500	15	183	146.4%	-0.00	0.0000	-0.002
240.25	244.50		4		1.00	0.0000	0.000	250	0	0.0500	3	205	142.4%	-0.00	0.0000	-0.002
235.50	239.50				1.00	0.0000	0.000	255	0	0.0500		89	138.5%	-0.00	0.0000	-0.002
230.95	234.50	1	1	158.6%	1.00	0.0000	0.000	260	0	0.0400		88	132.2%	-0.00	0.0000	-0.003
226.00	229.50	1	2	156.3%	1.00	0.0000	0.000	265	0	0.0500	13	90	130.8%	-0.00	0.0000	-0.003
220.95	224.35	12	1	148.3%	1.00	0.0000	0.000	270	0	0.0200	14	96	118.3%	-0.00	0.0000	-0.003
215.60	219.40	12	3		1.00	0.0000	0.000	275	0	0.0500	305	410	123.5%	-0.00	0.0000	-0.004
210.40	214.70	11	3		1.00	0.0000	0.000	280	0	0.0500	481	282	119.9%	-0.00	0.0000	-0.004
205.35	209.40	1	4	141.6%	1.00	0.0000	0.000	285	0	0.0100	59	297	102.9%	-0.00	0.0000	-0.005
200.95	204.40	1	2	131.8%	1.00	0.0000	0.000	290	0	0.0600	484	135	114.7%	-0.00	0.0000	-0.005
195.55	199.65		2		1.00	0.0000	0.000	295	0	0.1500	421	46	121.2%	-0.00	0.0000	-0.006
190.40	194.90	3	8	125.3%	1.00	0.0000	0.000	300	0	0.0500	565	219	106.1%	-0.00	0.0000	-0.007
185.40	189.45	11	1		1.00	0.0000	0.000	305	0.0100	0.1000	22	126	110.4%	-0.00	0.0000	-0.008
180.45	184.45	4	3		1.00	0.0000	0.000	310	0	0.0700	257	89	102.5%	-0.00	0.0000	-0.009
175.55	179.45	2	1		1.00	0.0000	0.000	315	0.0300	0.1400	160	96	108.2%	-0.00	0.0000	-0.010
170.45	174.70		2		1.00	0.0000	0.000	320	0	0.0900	454	410	98.2%	-0.00	0.0000	-0.012
166.05	169.10	1	1		1.00	0.0001	0.000	325	0	0.0600	61	90	91.5%	-0.00	0.0001	-0.014
160.95	164.10	17	6		1.00	0.0001	0.000	330	0.0300	0.1000	268	127	95.2%	-0.00	0.0001	-0.016
156.10	159.10		1		1.00	0.0001	0.000	335	0.0100	0.1600	169	67	94.5%	-0.00	0.0001	-0.018
153.55	157.00			99.9%	1.00	0.0001	-0.001	337.5	0	0.0700	117	83	84.9%	-0.00	0.0001	-0.020
151.05	154.50	5		97.9%	1.00	0.0001	-0.003	340	0.0100	0.1600	188	140	91.2%	-0.00	0.0001	-0.021
148.60	151.60				1.00	0.0001	-0.005	342.5	0.0100	0.0900	3	19	84.8%	-0.00	0.0001	-0.023
146.10	149.15		2	66.2%	1.00	0.0001	-0.007	345	0.0100	0.1500	74	82	87.3%	-0.00	0.0001	-0.025
143.60	146.65		1		1.00	0.0001	-0.009	347.5	0	0.1700		6	86.2%	-0.00	0.0001	-0.027
141.15	144.15	10	7	74.1%	1.00	0.0002	-0.012	350	0.0500	0.1600	316	276	86.6%	-0.00	0.0002	-0.029
138.65	142.05	4		92.8%	1.00	0.0002	-0.014	352.5	0.0100	0.3600	90	24	90.9%	-0.00	0.0002	-0.031
135.55	139.15		2		1.00	0.0002	-0.017	355	0.0500	0.4200	210	124	91.9%	-0.00	0.0002	-0.033
133.65	137.05			88.9%	1.00	0.0002	-0.020	357.5	0.0100	0.5700	37	5	92.7%	-0.00	0.0002	-0.036
130.55	134.20	1	18		1.00	0.0002	-0.023	360	0.0500	0.3200	440	193	85.7%	-0.00	0.0002	-0.039
128.10	132.10				0.99	0.0002	-0.027	362.5	0.0100	0.4500	84	28	86.4%	-0.01	0.0002	-0.042
126.20	129.20	4		71.3%	0.99	0.0003	-0.030	365	0.1000	0.1700	264	123	79.2%	-0.01	0.0003	-0.046
123.70	126.70	2		69.4%	0.99	0.0003	-0.035	367.5	0.0300	0.7900	39	20	90.0%	-0.01	0.0003	-0.049
121.20	124.25	26	24	70.6%	0.99	0.0003	-0.039	370	0.0500	0.3900	300	194	80.8%	-0.01	0.0003	-0.053
118.75	122.15	37		82.2%	0.99	0.0004	-0.044	372.5	0	0.6600	44	8	83.7%	-0.01	0.0004	-0.058
116.25	119.25	23	3	69.3%	0.99	0.0004	-0.049	375	0.1000	0.3700	318	262	78.1%	-0.01	0.0004	-0.063
113.75	117.15	14		78.5%	0.99	0.0004	-0.054	377.5	0	0.6200	35	75	79.4%	-0.01	0.0004	-0.068
111.25	114.30	40	37	67.7%	0.99	0.0005	-0.060	380	0.1600	0.2600	459	294	73.7%	-0.01	0.0005	-0.074
108.20	112.20	11	1	57.6%	0.99	0.0005	-0.067	382.5	0	0.4300	30	19	72.2%	-0.01	0.0005	-0.080
106.30	109.70	13	3	74.8%	0.99	0.0006	-0.074	385	0	0.2900	266	107	67.1%	-0.01	0.0006	-0.087
103.25	106.95	20	1		0.99	0.0006	-0.082	387.5	0.1100	0.4800	144	16	72.0%	-0.01	0.0006	-0.095
101.35	104.45	23	16	67.5%	0.98	0.0007	-0.090	390	0.2100	0.2600	453	232	68.2%	-0.02	0.0007	-0.103
98.90	101.95	2	1	66.7%	0.98	0.0008	-0.100	392.5	0	0.8800	82	43	73.0%	-0.02	0.0008	-0.112
96.45	99.85	20		71.8%	0.98	0.0008	-0.110	395	0.3000	0.4500	123	82	69.5%	-0.02	0.0008	-0.121
93.95	97.05	11	1	65.8%	0.98	0.0009	-0.121	397.5	0.2400	1.08	69	16	74.3%	-0.02	0.0009	-0.132
91.00	94.60	95	101	55.6%	0.98	0.0010	-0.133	400	0.4000	0.4500	1,525	403	67.3%	-0.02	0.0010	-0.144
89.05	92.15	13	7	65.1%	0.97	0.0011	-0.146	402.5	0.2200	1.35	29	12	72.9%	-0.03	0.0011	-0.157
86.60	89.75	7	7	65.1%	0.97	0.0012	-0.160	405	0.4500	0.6100	170	279	66.3%	-0.03	0.0012	-0.170
84.20	87.30	51	3	64.8%	0.97	0.0014	-0.175	407.5	0.2200	1.39	26	16	69.5%	-0.03	0.0014	-0.185
81.20	84.90	46	74	58.5%	0.97	0.0015	-0.192	410	0.4500	0.8800	279	197	67.0%	-0.03	0.0015	-0.202
79.45	82.50	8	2	65.2%	0.96	0.0016	-0.210	412.5	0.6400	1.50	30	36	69.6%	-0.04	0.0016	-0.220
76.95	80.35	76	16	65.9%	0.96	0.0018	-0.229	415	0.7000	1.00	131	57	64.6%	-0.04	0.0018	-0.239
74.55	78.00	20	2	65.6%	0.95	0.0020	-0.251	417.5	0.3500	1.99	144	54	67.0%	-0.05	0.0020	-0.260
72.15	75.35	63	49	63.3%	0.95	0.0022	-0.274	420	1.00	1.24	1,421	150	64.4%	-0.05	0.0022	-0.283
69.80	73.00	49	37	63.2%	0.94	0.0023	-0.298	422.5	1.01	1.39	127	43	63.4%	-0.06	0.0024	-0.307
67.80	70.50	111	212	63.9%	0.93	0.0026	-0.324	425	1.20	1.45	433	141	64.2%	-0.07	0.0026	-0.333
65.15	67.90	44	57	60.6%	0.93	0.0028	-0.352	427.5	1.42	1.74	58	47	63.4%	-0.07	0.0028	-0.361
62.85	65.55	217	342	60.4%	0.92	0.0030	-0.382	430	1.71	1.96	537	222	63.7%	-0.08	0.0030	-0.390
60.60	63.50	109	73	61.5%	0.91	0.0032	-0.413	432.5	1.69	2.24	154	91	62.7%	-0.09	0.0032	-0.421
58.30	61.35	137	242	62.0%	0.90	0.0035	-0.445	435	2.06	2.40	283	123	62.7%	-0.10	0.0035	-0.454
56.05	58.85	108	68	60.8%	0.89	0.0038	-0.479	437.5	2.19	2.67	174	91	62.0%	-0.11	0.0038	-0.487
54.00	57.20	1,035	288	63.0%	0.88	0.0040	-0.514	440	2.70	3.00	352	323	62.7%	-0.12	0.0040	-0.522
51.70	55.00	194	32	62.1%	0.87	0.0043	-0.551	442.5	2.85	3.55	480	36	62.7%	-0.13	0.0043	-0.558
49.30	52.70	412	93	60.7%	0.86	0.0046	-0.587	445	3.35	3.90	252	58	62.9%	-0.14	0.0046	-0.595
47.20	50.75	161	33	61.1%	0.85	0.0048	-0.625	447.5	3.45	4.35	208	143	62.1%	-0.15	0.0049	-0.632
45.85	47.95	1,222	300	61.0%	0.83	0.0051	-0.662	450	4.20	4.50	1,571	291	62.1%	-0.17	0.0052	-0.670
43.45	46.70	117	66	62.0%	0.82	0.0054	-0.700	452.5	4.65	5.10	123	66	62.2%	-0.18	0.0054	-0.707
41.65	44.25	463	107	61.2%	0.80	0.0057	-0.737	455	5.25	5.85	266	521	62.4%	-0.20	0.0057	-0.744
39.50	42.80	214	30	61.8%	0.79	0.0060	-0.773	457.5	5.65	6.90	456	502	63.5%	-0.21	0.0060	-0.780
38.30	39.85	1,025	210	60.9%	0.77	0.0062	-0.809	460	6.20	6.70	716	96	61.5%	-0.23	0.0062	-0.816
36.30	39.00	369	66	62.6%	0.76	0.0065	-0.844	462.5	6.85	7.80	167	16	62.4%	-0.24	0.0065	-0.851
34.30	36.30	525	252	60.5%	0.74	0.0067	-0.877	465	7.40	8.50	179	67	62.1%	-0.26	0.0068	-0.883
32.20	35.55	282	41	61.7%	0.72	0.0070	-0.908	467.5	7.75	9.30	41	10	61.4%	-0.28	0.0070	-0.915
31.00	33.05	1,136	215	60.2%	0.70	0.0072	-0.938	470	9.00	9.60	427	92	61.3%	-0.30	0.0072	-0.944
28.80	31.80	240	19	60.9%	0.68	0.0074	-0.965	472.5	9.80	11.05	41	3	62.3%	-0.32	0.0074	-0.972
27.20	30.30	896	276	61.1%	0.66	0.0076	-0.991	475	10.75	11.50	130	38	61.6%	-0.34	0.0076	-0.997
26.05	28.40	204	15	61.2%	0.64	0.0077	-1.013	477.5	11.70	12.80	83		62.2%	-0.36	0.0078	-1.019
24.45	26.80	1,280	491	60.8%	0.62	0.0079	-1.034	480	12.70	13.70	325	46	62.0%	-0.38	0.0079	-1.039
22.95	25.90	296	23	61.7%	0.60	0.0080	-1.051	482.5	13.10	15.15	47	1	61.5%	-0.40	0.0080	-1.056
22.00	24.40	1,554	690	62.2%	0.58	0.0081	-1.065	485	14.70	16.10	117	29	62.1%	-0.42	0.0081	-1.071
20.70	22.85	260	102	61.9%	0.56	0.0082	-1.077	487.5	16.05	17.95	77	2	63.5%	-0.44	0.0082	-1.082
19.90	21.05	561	174	62.1%	0.54	0.0082	-1.085	490	17.00	18.70	189	9	62.3%	-0.46	0.0082	-1.091
18.55	20.05	113	27	62.0%	0.52	0.0082	-1.091	492.5	17.95	21.00	64		63.4%	-0.48	0.0083	-1.096
16.85	18.40	794	556	60.4%	0.50	0.0082	-1.094	495	19.70	21.35	150	21	62.5%	-0.50	0.0083	-1.098
15.70	17.80	124	34	61.3%	0.48	0.0082	-1.093	497.5	20.65	22.80	21	5	62.0%	-0.52	0.0083	-1.098
15.15	15.80	5,295	1,109	61.4%	0.46	0.0082	-1.090	500	22.15	24.20	74	8	62.1%	-0.54	0.0082	-1.094
13.75	16.20	186	42	62.3%	0.44	0.0081	-1.084	502.5	23.55	26.20	12	1	62.8%	-0.56	0.0082	-1.088
13.30	14.45	344	258	61.9%	0.42	0.0080	-1.075	505	24.95	27.35	8		62.0%	-0.58	0.0081	-1.079
12.25	14.45	90	48	63.3%	0.40	0.0080	-1.064	507.5	26.55	29.55	7	3	63.1%	-0.60	0.0080	-1.067
11.70	13.05	448	245	63.0%	0.38	0.0078	-1.050	510	28.15	30.90	11	12	62.6%	-0.62	0.0079	-1.053
10.65	11.75	505	5	61.9%	0.37	0.0077	-1.034	512.5	29.95	32.45	4	3	62.7%	-0.64	0.0077	-1.036
9.90	11.45	373	135	62.8%	0.35	0.0076	-1.016	515	31.60	34.60	1	4	63.4%	-0.65	0.0076	-1.018
9.20	11.05	40	54	63.5%	0.33	0.0074	-0.996	517.5	33.45	35.95	10	4	62.8%	-0.67	0.0074	-0.997
8.70	9.70	953	226	62.8%	0.31	0.0072	-0.974	520	35.25	38.20	30	5	63.7%	-0.69	0.0072	-0.975
7.75	8.85	57	50	61.9%	0.30	0.0070	-0.951	522.5	36.70	40.00	10	2	62.9%	-0.71	0.0071	-0.951
7.40	8.15	456	118	62.3%	0.28	0.0068	-0.926	525	38.65	41.90			63.1%	-0.72	0.0069	-0.926
6.60	8.55	31	28	63.8%	0.27	0.0066	-0.900	527.5	41.40	43.60			64.4%	-0.74	0.0067	-0.899
6.40	6.95	533	100	62.5%	0.25	0.0064	-0.873	530	42.55	45.80	6	37	63.3%	-0.75	0.0065	-0.872
5.25	6.70	35	5	61.7%	0.24	0.0062	-0.846	532.5	44.55	47.80			63.4%	-0.77	0.0062	-0.844
5.45	6.20	111	70	63.1%	0.22	0.0060	-0.817	535	46.60	49.80	6		63.5%	-0.78	0.0060	-0.815
5.10	5.85	29	6	63.6%	0.21	0.0058	-0.788	537.5	49.00	51.90			64.5%	-0.79	0.0058	-0.785
4.60	5.45	265	72	63.6%	0.20	0.0056	-0.759	540	50.80	54.00			63.9%	-0.81	0.0056	-0.755
4.30	5.55	56	4	65.0%	0.18	0.0054	-0.730	542.5	52.90	56.45	1		64.8%	-0.82	0.0054	-0.726
3.95	4.70	93	36	64.1%	0.17	0.0051	-0.701	545	55.10	58.25			64.2%	-0.83	0.0052	-0.696
3.65	4.30	63	6	64.0%	0.16	0.0049	-0.671	547.5	57.25	60.40			64.2%	-0.84	0.0049	-0.666
3.40	3.75	1,401	267	64.2%	0.15	0.0047	-0.642	550	59.80	62.35	9		64.8%	-0.85	0.0047	-0.637
3.15	4.00	31	2	65.4%	0.14	0.0045	-0.614	552.5	61.65	64.85	1		64.5%	-0.86	0.0045	-0.608
2.73	3.40	87	12	64.1%	0.13	0.0043	-0.586	555	63.80	67.10			64.4%	-0.87	0.0043	-0.580
2.59	3.15	47	6	64.5%	0.12	0.0041	-0.558	557.5	66.15	69.30	8		64.7%	-0.88	0.0041	-0.553
2.43	2.86	275	103	64.6%	0.12	0.0039	-0.531	560	68.45	71.60	26	1	65.0%	-0.89	0.0039	-0.526
2.21	2.65	70	3	64.7%	0.11	0.0037	-0.505	562.5	70.40	74.40	6		65.7%	-0.89	0.0037	-0.500
2.04	2.42	28	17	64.8%	0.10	0.0035	-0.480	565	73.00	76.70	2		66.9%	-0.90	0.0036	-0.476
1.86	2.74	10	4	66.9%	0.09	0.0033	-0.455	567.5	75.40	79.05	1		67.5%	-0.91	0.0034	-0.452
1.73	2.02	57	134	65.0%	0.09	0.0031	-0.431	570	78.00	81.20	1	2	68.1%	-0.92	0.0032	-0.430
1.53	1.84	3	2	64.8%	0.08	0.0030	-0.408	572.5	79.65	83.05			62.9%	-0.92	0.0030	-0.408
1.41	1.73	223	10	65.2%	0.08	0.0028	-0.386	575	82.05	86.10			66.5%	-0.93	0.0029	-0.387
1.30	1.74	14	4	66.2%	0.07	0.0026	-0.365	577.5	84.45	88.45		1	66.7%	-0.93	0.0027	-0.368
1.01	1.64	90	55	66.5%	0.07	0.0025	-0.345	580	87.20	90.30		2	66.0%	-0.94	0.0026	-0.350
1.07	1.52	19	15	66.6%	0.06	0.0024	-0.326	582.5	89.55	93.15			68.4%	-0.94	0.0025	-0.333
0.9500	1.54	19	15	67.3%	0.06	0.0022	-0.307	585	91.60	95.60	2		66.9%	-0.95	0.0023	-0.317
0.5700	1.89	1	1	68.4%	0.05	0.0021	-0.290	587.5	94.00	98.05	7		67.3%	-0.95	0.0022	-0.301
0.7300	2.73	49	46	74.9%	0.05	0.0020	-0.273	590	96.80	99.90			66.1%	-0.96	0.0021	-0.285
0.5300	2.95	2	2	76.3%	0.05	0.0018	-0.257	592.5	98.85	102.85			67.4%	-0.96	0.0020	-0.270
0.2900	2.89	5	15	76.2%	0.04	0.0017	-0.242	595	101.70	105.30			70.8%	-0.96	0.0019	-0.256
0.4000	1.61	18	18	70.7%	0.04	0.0016	-0.228	597.5	103.75	107.75			68.2%	-0.97	0.0018	-0.243
0.4900	0.8600	999	234	67.0%	0.04	0.0015	-0.215	600	106.55	109.60		6	66.0%	-0.97	0.0017	-0.230
0.3100	1.46	22		71.4%	0.03	0.0014	-0.202	602.5	109.00	112.00			65.4%	-0.97	0.0016	-0.215
0	2.00		2	74.2%	0.03	0.0014	-0.190	605	111.10	115.10			68.9%	-0.97	0.0015	-0.200
0	2.60			79.3%	0.03	0.0013	-0.179	607.5	113.55	117.55			68.9%	-0.98	0.0014	-0.187
0.0200	1.48	66	52	72.8%	0.03	0.0012	-0.168	610	116.40	119.40	6	2	65.5%	-0.98	0.0013	-0.176
0	2.51	2	2	81.2%	0.03	0.0011	-0.158	612.5	118.90	122.50	1		74.4%	-0.98	0.0012	-0.165
0	2.20	12	11	80.3%	0.02	0.0010	-0.148	615	120.95	124.95			69.4%	-0.98	0.0012	-0.154
0	2.19	2	2	81.4%	0.02	0.0010	-0.140	617.5	123.40	127.45			69.7%	-0.98	0.0011	-0.141
0.1200	0.8300	195	115	71.8%	0.02	0.0009	-0.131	620	126.30	129.30			62.8%	-0.99	0.0010	-0.128
0.0600	1.92	58		82.2%	0.02	0.0009	-0.123	622.5	128.25	132.40			66.6%	-0.99	0.0010	-0.119
0	1.36	183	15	78.2%	0.02	0.0008	-0.116	625	131.30	134.30	1		64.7%	-0.99	0.0009	-0.111
0.0500	1.50	7		81.0%	0.02	0.0008	-0.109	627.5	133.00	137.45			65.6%	-0.99	0.0008	-0.104
0.0400	0.4700	131	52	69.6%	0.02	0.0007	-0.102	630	136.30	139.85	1	1	79.3%	-0.99	0.0007	-0.097
0.0600	0.6600	73		73.9%	0.01	0.0007	-0.096	632.5	138.20	142.35				-0.99	0.0007	-0.089
0.0200	0.7400	29	36	77.4%	0.01	0.0006	-0.080	640	145.85	149.85	1		75.1%	-1.00	0.0005	-0.073
0.0200	0.1100	740	46	65.9%	0.01	0.0004	-0.062	650	155.85	159.85			78.9%	-1.00	0.0003	-0.061
0.0100	0.2400	115	37	74.1%	0.01	0.0003	-0.048	660	165.85	169.85			82.7%	-1.00	0.0001	-0.056
0	2.14		35	103.8%	0.01	0.0002	-0.038	670	175.85	179.85	1		86.3%	-1.00	0.0000	-0.054
0	0.0400	17	35	67.7%	0.00	0.0002	-0.029	680	186.30	189.85	3		99.4%	-1.00	0.0000	-0.054
0	0.1000	3	33	76.4%	0.00	0.0001	-0.023	690	196.10	199.25				-1.00	0.0000	-0.054
0.0300	0.0500	81	61	77.7%	0.00	0.0001	-0.018	700	206.10	209.85			103.5%	-1.00	0.0000	-0.054
0	0.1500		19	85.4%	0.00	0.0001	-0.014	710	215.85	219.85			100.3%	-1.00	0.0000	-0.054
0	0.0200	7	51	74.4%	0.00	0.0001	-0.011	720	226.10	229.85			110.5%	-1.00	0.0000	-0.054

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Sep 11, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

DELL option chain Dell Technologies Inc.

Volatility smile — Sep 11, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy