DELL chaîne d'options Dell Technologies Inc.

Échéance Cboe delayed options data · au 06:34 UTC

Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.

Cette échéance intègre un mouvement d'environ ±12.4% (425.60–545.90) · ATM IV 61.1% · P/C open interest 1.01

CALLS								Strike	PUTS
Offre	Demander	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		Offre	Demander	Vol	OI	IV	Δ	Γ	Θ
245.60	249.80				1.00	0.0000	0.000	245	0	2.34			140.8%	-0.00	0.0000	-0.012
240.65	244.85		3		1.00	0.0000	0.000	250	0	2.00		22	135.7%	-0.00	0.0000	-0.013
236.00	239.85		1	95.6%	1.00	0.0000	0.000	255	0	2.15			133.7%	-0.00	0.0000	-0.014
230.60	234.85				1.00	0.0001	0.000	260	0	2.15		27	130.2%	-0.00	0.0001	-0.015
225.65	229.90		2		1.00	0.0001	0.000	265	0	2.16			126.8%	-0.00	0.0001	-0.016
220.80	224.90		3		1.00	0.0001	0.000	270	0	2.16		14	123.4%	-0.00	0.0001	-0.018
216.35	219.95		2	95.8%	1.00	0.0001	0.000	275	0	0.3400	27	31	93.4%	-0.00	0.0001	-0.019
210.85	214.90		2		1.00	0.0001	0.000	280	0.0400	0.4200	45	27	94.0%	-0.00	0.0001	-0.021
206.50	210.00		1	94.7%	1.00	0.0001	0.000	285	0	2.19	1	18	113.8%	-0.00	0.0001	-0.022
200.80	205.00		2		1.00	0.0001	-0.002	290	0	1.05		15	98.8%	-0.00	0.0001	-0.024
195.85	200.05				1.00	0.0001	-0.005	295	0	0.7700		41	92.0%	-0.00	0.0001	-0.026
190.85	194.85		1		0.99	0.0001	-0.008	300	0	1.10		31	93.8%	-0.01	0.0001	-0.029
185.90	190.10		1		0.99	0.0002	-0.011	305	0	0.4300	3	36	80.3%	-0.01	0.0002	-0.032
181.65	185.05	14	2	82.3%	0.99	0.0002	-0.015	310	0	1.10	1	67	88.3%	-0.01	0.0002	-0.035
175.95	180.15		3	58.3%	0.99	0.0002	-0.019	315	0	1.58	11	48	90.4%	-0.01	0.0002	-0.038
171.05	175.20			65.0%	0.99	0.0002	-0.024	320	0	0.4500	52	52	73.5%	-0.01	0.0002	-0.042
166.05	170.25		10	63.7%	0.99	0.0003	-0.029	325	0	0.3600	47	50	69.2%	-0.01	0.0003	-0.047
161.15	165.25	7	1	63.9%	0.99	0.0003	-0.034	330	0	0.6200	79	49	71.6%	-0.01	0.0003	-0.052
156.55	160.30	3	2	69.9%	0.99	0.0004	-0.041	335	0	1.13	130	22	75.4%	-0.01	0.0004	-0.058
151.25	155.40		11	63.8%	0.99	0.0004	-0.048	340	0	0.9100	110	63	70.6%	-0.01	0.0004	-0.065
146.90	150.45		2	70.1%	0.98	0.0005	-0.056	345	0	0.7500	155	32	66.2%	-0.02	0.0005	-0.072
142.10	145.55	5	16	70.0%	0.98	0.0005	-0.065	350	0.0300	0.8600	407	180	65.5%	-0.02	0.0006	-0.081
137.25	140.65	5	1	69.2%	0.98	0.0006	-0.076	355	0.4000	0.9000	87	65	66.9%	-0.02	0.0006	-0.091
132.35	135.80		11	68.1%	0.97	0.0007	-0.087	360	0.0100	1.24	155	202	64.0%	-0.03	0.0007	-0.102
127.55	130.95	5	1	67.5%	0.97	0.0008	-0.100	365	0.8000	1.00	41	77	65.5%	-0.03	0.0008	-0.114
122.70	126.15		18	66.7%	0.97	0.0009	-0.115	370	0.1900	1.86	99	121	64.4%	-0.03	0.0009	-0.129
117.90	121.35	2	3	65.8%	0.96	0.0011	-0.131	375	0.9800	2.04	43	224	66.7%	-0.04	0.0011	-0.144
112.95	116.40	2	26	63.5%	0.95	0.0012	-0.149	380	1.03	2.15	69	146	64.7%	-0.05	0.0012	-0.162
108.05	111.60	1	2	62.0%	0.95	0.0014	-0.169	385	1.25	2.30	139	49	63.5%	-0.05	0.0014	-0.181
103.75	107.20	2	16	64.0%	0.94	0.0015	-0.190	390	1.85	2.45	42	190	63.5%	-0.06	0.0015	-0.203
99.15	102.50	3	3	63.3%	0.93	0.0017	-0.214	395	2.08	3.65	61	58	65.2%	-0.07	0.0017	-0.225
94.70	97.80	32	33	62.9%	0.92	0.0019	-0.239	400	2.63	3.25	317	158	62.7%	-0.08	0.0019	-0.250
90.10	93.35		4	62.4%	0.91	0.0021	-0.265	405	2.52	4.70	203	64	63.2%	-0.09	0.0021	-0.276
85.65	89.00	6	5	62.2%	0.89	0.0023	-0.293	410	3.50	5.40	38	59	64.1%	-0.11	0.0024	-0.303
81.35	84.65		4	62.0%	0.88	0.0026	-0.322	415	3.45	6.10	18	27	62.3%	-0.12	0.0026	-0.332
77.00	80.30	38	30	61.4%	0.87	0.0028	-0.351	420	5.05	6.55	55	109	63.2%	-0.13	0.0028	-0.360
73.15	76.50	96	113	62.3%	0.85	0.0030	-0.381	425	5.45	7.30	70	104	62.0%	-0.15	0.0031	-0.390
68.90	72.15	44	59	61.3%	0.83	0.0033	-0.411	430	7.00	8.10	82	68	62.5%	-0.17	0.0033	-0.419
65.15	68.40	47	76	61.8%	0.81	0.0035	-0.440	435	7.75	9.30	69	22	62.1%	-0.19	0.0035	-0.448
61.20	64.50	78	118	61.3%	0.79	0.0037	-0.469	440	9.00	10.15	113	36	61.6%	-0.21	0.0038	-0.476
57.80	60.85	20	21	61.7%	0.77	0.0040	-0.496	445	10.20	11.65	42	3	61.7%	-0.23	0.0040	-0.504
53.75	57.30	247	77	61.1%	0.75	0.0042	-0.522	450	11.90	13.50	185	57	62.5%	-0.25	0.0042	-0.529
50.45	53.75	173	145	61.1%	0.73	0.0044	-0.547	455	12.45	14.95	17	12	61.1%	-0.27	0.0044	-0.553
47.10	50.45	364	161	61.0%	0.70	0.0046	-0.569	460	15.20	16.70	50	22	62.4%	-0.30	0.0046	-0.576
44.10	47.15	140	103	61.1%	0.68	0.0047	-0.589	465	16.05	18.70	31	8	61.4%	-0.32	0.0047	-0.595
41.60	43.95	72	68	61.5%	0.65	0.0049	-0.607	470	18.00	19.90	52	35	60.6%	-0.35	0.0049	-0.613
37.90	41.45	46	25	61.0%	0.63	0.0050	-0.622	475	20.10	22.60	31	108	61.3%	-0.37	0.0050	-0.628
35.20	38.15	115	41	60.5%	0.60	0.0051	-0.635	480	22.30	24.80	680	25	61.2%	-0.40	0.0051	-0.640
32.90	35.70	101	18	61.1%	0.58	0.0052	-0.645	485	24.50	27.20	17	9	61.1%	-0.43	0.0052	-0.650
30.15	32.95	62	23	60.6%	0.55	0.0052	-0.652	490	26.80	30.05	22	5	61.2%	-0.45	0.0053	-0.656
27.95	30.40	21	27	60.6%	0.52	0.0053	-0.656	495	29.85	32.50	4	1	61.5%	-0.48	0.0053	-0.660
25.70	28.20	297	142	60.6%	0.50	0.0053	-0.657	500	32.50	35.35	3	90	61.5%	-0.50	0.0053	-0.661
23.45	26.15	61	98	60.5%	0.47	0.0053	-0.656	505	35.40	37.80	1	84	61.0%	-0.53	0.0053	-0.659
21.80	24.20	144	170	60.9%	0.45	0.0052	-0.652	510	38.45	41.20	3	7	61.5%	-0.56	0.0053	-0.655
19.85	22.40	31	26	60.9%	0.42	0.0052	-0.645	515	41.30	43.95		1	60.8%	-0.58	0.0052	-0.648
18.10	20.20	174	199	60.4%	0.40	0.0051	-0.636	520	44.50	47.60	4	1	61.1%	-0.61	0.0051	-0.638
16.40	19.00	52	22	60.8%	0.37	0.0050	-0.625	525	47.70	51.00			61.0%	-0.63	0.0050	-0.627
15.10	17.55	26	38	61.1%	0.35	0.0049	-0.612	530	51.45	54.50			61.3%	-0.65	0.0049	-0.614
13.55	16.25	31	30	61.0%	0.33	0.0048	-0.597	535	54.80	57.90			60.8%	-0.67	0.0048	-0.599
12.15	15.20	71	48	61.3%	0.31	0.0046	-0.581	540	58.55	61.85		1	61.2%	-0.70	0.0047	-0.582
11.00	13.95	8	18	61.3%	0.29	0.0045	-0.563	545	62.30	65.65		2	61.1%	-0.72	0.0045	-0.564
9.85	12.15	83	254	60.4%	0.27	0.0043	-0.544	550	66.25	69.40		1	61.1%	-0.74	0.0044	-0.545
8.20	10.00	16	51	60.7%	0.23	0.0040	-0.504	560	74.55	77.55	1		61.6%	-0.77	0.0040	-0.505
7.00	9.25	18	51	62.7%	0.20	0.0036	-0.463	570	82.75	85.95		1	61.6%	-0.81	0.0037	-0.462
5.10	7.50	13	40	61.6%	0.17	0.0033	-0.420	580	91.45	94.65	1	2	61.9%	-0.83	0.0034	-0.419
4.50	6.75	72	30	63.4%	0.15	0.0030	-0.379	590	100.30	103.50		1	62.0%	-0.86	0.0030	-0.377
3.85	4.60	167	160	62.0%	0.12	0.0026	-0.338	600	109.45	112.60		1	62.4%	-0.88	0.0027	-0.335
2.23	4.65	38	47	62.2%	0.10	0.0023	-0.300	610	118.65	122.40		2	63.9%	-0.90	0.0024	-0.296
1.84	3.85	43	10	62.7%	0.09	0.0020	-0.265	620	127.75	131.25	1		62.0%	-0.92	0.0021	-0.259
1.54	3.10	22	31	63.0%	0.07	0.0018	-0.233	630	137.55	141.30		2	64.8%	-0.93	0.0019	-0.225
1.10	2.53	12	159	62.8%	0.06	0.0016	-0.203	640	146.90	150.90		2	64.4%	-0.95	0.0017	-0.198
0.7400	2.23	14	11	63.2%	0.05	0.0013	-0.177	650	156.60	160.60			64.9%	-0.96	0.0015	-0.172
0.0700	1.77	8	37	60.6%	0.04	0.0012	-0.154	660	166.35	170.35			65.3%	-0.97	0.0013	-0.161
0.6600	2.26	16	25	68.4%	0.04	0.0010	-0.134	670	176.15	180.15			65.6%	-0.97	0.0012	-0.149
0	1.05		2	60.2%	0.03	0.0009	-0.116	680	186.00	189.90	1		64.7%	-0.98	0.0010	-0.129
0.1600	1.72	39		68.3%	0.03	0.0007	-0.100	690	195.90	199.95			66.6%	-0.99	0.0009	-0.108
0.0700	1.54	85	3	68.9%	0.02	0.0006	-0.086	700	205.75	209.90			65.7%	-0.99	0.0007	-0.089
0	2.00		11	73.7%	0.02	0.0005	-0.074	710	215.85	219.85		5	69.3%	-1.00	0.0005	-0.068
0	2.00		2	76.0%	0.02	0.0005	-0.064	720	225.80	229.85			70.1%	-1.00	0.0003	-0.052

Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.

Smile de volatilité — Sep 25, 2026

Page volatilité →

Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.

callsputs

DELL chaîne d'options Dell Technologies Inc.

Smile de volatilité — Sep 25, 2026

Consommation cyclique

ETF

Technologie

Services financiers

Industrie

Énergie