DELL option chain Dell Technologies Inc.

Expiration Cboe delayed options data · के अनुसार 06:34 UTC

प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।

यह expiration लगभग इतने move की price करती है ±15.7% (409.68–561.83) · ATM IV 61.1% · P/C open interest 2.62

CALLS								Strike	PUTS
बिड	पूछें	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		बिड	पूछें	Vol	OI	IV	Δ	Γ	Θ
246.35	250.30			82.4%	1.00	0.0001	0.000	245	0	0.4900	2,585		91.0%	-0.00	0.0001	-0.017
241.15	245.35		1	50.0%	1.00	0.0001	0.000	250	0	0.5000	1,486	2	88.8%	-0.00	0.0001	-0.018
236.30	240.35		2	73.2%	1.00	0.0001	0.000	255	0	1.12	155	4	95.9%	-0.00	0.0001	-0.019
231.20	235.40			56.9%	1.00	0.0001	0.000	260	0	2.19			103.2%	-0.00	0.0001	-0.021
226.25	230.45			65.8%	0.99	0.0001	0.000	265	0	2.20			100.5%	-0.01	0.0001	-0.023
221.40	225.45		1	70.2%	0.99	0.0001	-0.002	270	0	2.21			97.9%	-0.01	0.0001	-0.025
216.30	220.50			62.6%	0.99	0.0001	-0.004	275	0	2.23			95.4%	-0.01	0.0001	-0.027
211.35	215.55			64.2%	0.99	0.0002	-0.007	280	0	2.26			93.0%	-0.01	0.0002	-0.029
206.40	210.60			64.7%	0.99	0.0002	-0.010	285	0	2.28		1	90.5%	-0.01	0.0002	-0.032
201.20	205.65			66.0%	0.99	0.0002	-0.014	290	0	2.32			88.3%	-0.01	0.0002	-0.035
196.60	200.75			67.5%	0.99	0.0002	-0.018	295	0	1.98			83.6%	-0.01	0.0002	-0.038
191.60	195.80			65.5%	0.99	0.0002	-0.022	300	0	1.91	7	3	80.7%	-0.01	0.0003	-0.042
186.70	190.90			66.0%	0.99	0.0003	-0.027	305	0	2.43			81.6%	-0.01	0.0003	-0.046
181.85	185.95	5		66.0%	0.99	0.0003	-0.032	310	0	1.35	6	1	72.0%	-0.01	0.0003	-0.051
176.95	181.10			66.1%	0.98	0.0004	-0.038	315	0	1.95	1	4	74.0%	-0.02	0.0004	-0.056
172.00	176.20			65.0%	0.98	0.0004	-0.044	320	0	1.49	210	5	68.7%	-0.02	0.0004	-0.062
167.20	171.35	2		65.5%	0.98	0.0005	-0.051	325	0	1.51	6	12	66.7%	-0.02	0.0005	-0.068
163.00	166.50			69.0%	0.98	0.0005	-0.059	330	0.2100	1.70	4	19	67.1%	-0.02	0.0005	-0.076
158.10	161.65	1		67.8%	0.97	0.0006	-0.068	335	0.3100	1.98	9	11	67.0%	-0.03	0.0006	-0.084
153.40	156.85		1	67.7%	0.97	0.0007	-0.077	340	0.0100	2.49	26	12	65.8%	-0.03	0.0007	-0.093
148.50	152.00	1		66.3%	0.97	0.0007	-0.087	345	0.7500	2.22	219	204	65.7%	-0.03	0.0007	-0.103
143.75	147.35	1		66.2%	0.96	0.0008	-0.099	350	0.8500	2.55	24	12	65.2%	-0.04	0.0008	-0.113
139.00	142.50			65.1%	0.96	0.0009	-0.111	355	0.5900	2.70	35	8	62.5%	-0.04	0.0009	-0.125
134.15	137.95			64.6%	0.95	0.0010	-0.124	360	1.65	3.45	20	11	66.2%	-0.05	0.0010	-0.138
129.75	133.00			64.9%	0.94	0.0011	-0.138	365	1.85	3.05	9	7	63.3%	-0.06	0.0011	-0.151
124.85	128.50		11	63.2%	0.94	0.0012	-0.153	370	2.07	3.25	46	20	62.1%	-0.06	0.0012	-0.166
120.65	124.00			63.9%	0.93	0.0014	-0.168	375	2.47	4.45	5		63.8%	-0.07	0.0014	-0.181
116.15	119.50			63.6%	0.92	0.0015	-0.185	380	3.70	5.20	13	18	65.6%	-0.08	0.0015	-0.197
111.45	115.25	1		63.2%	0.91	0.0016	-0.202	385	3.35	5.85	8	19	63.7%	-0.09	0.0016	-0.214
107.45	110.85			63.6%	0.90	0.0018	-0.220	390	4.40	6.05	150	105	63.5%	-0.10	0.0018	-0.231
103.15	106.55		2	63.4%	0.89	0.0019	-0.238	395	4.35	7.30	116	108	62.9%	-0.11	0.0019	-0.249
99.00	102.30	1	2	63.2%	0.88	0.0021	-0.257	400	5.15	8.00	40	12	62.8%	-0.12	0.0021	-0.268
94.75	98.20			63.0%	0.86	0.0022	-0.276	405	5.90	8.95	25	18	62.7%	-0.14	0.0022	-0.286
90.65	94.10			62.7%	0.85	0.0024	-0.295	410	6.90	8.80	69	21	61.2%	-0.15	0.0024	-0.305
86.20	90.10			62.0%	0.84	0.0025	-0.314	415	7.75	10.70	13	12	62.1%	-0.16	0.0025	-0.323
82.85	86.15	6	7	62.5%	0.82	0.0027	-0.332	420	9.15	11.80	38	8	62.5%	-0.18	0.0027	-0.341
78.95	82.40	26	19	62.3%	0.81	0.0028	-0.350	425	9.95	13.05	35	17	62.0%	-0.19	0.0028	-0.359
74.85	78.20	26	13	61.3%	0.79	0.0030	-0.368	430	11.30	14.25	7	5	61.9%	-0.21	0.0030	-0.377
71.30	74.65	13	29	61.3%	0.77	0.0031	-0.386	435	13.00	15.45	12	7	62.0%	-0.23	0.0031	-0.394
67.95	70.95	16	20	61.3%	0.76	0.0032	-0.402	440	14.45	16.85	8	3	61.8%	-0.25	0.0033	-0.410
64.35	68.00	9	7	61.5%	0.74	0.0034	-0.418	445	15.55	18.35	250	1	61.2%	-0.26	0.0034	-0.425
61.15	64.70	56	5	61.5%	0.72	0.0035	-0.432	450	17.20	20.10	21	14	61.2%	-0.28	0.0035	-0.440
58.30	61.15	26	6	61.5%	0.70	0.0036	-0.446	455	18.90	21.70	2	2	61.0%	-0.30	0.0036	-0.453
54.75	57.90	35	7	60.9%	0.68	0.0037	-0.458	460	20.70	23.60	13	18	60.9%	-0.32	0.0038	-0.465
52.20	55.20	22	8	61.5%	0.66	0.0038	-0.470	465	22.70	25.50			60.7%	-0.34	0.0038	-0.476
48.75	51.80	19	5	60.5%	0.64	0.0039	-0.480	470	24.90	27.65	2	1	60.8%	-0.36	0.0039	-0.486
46.45	49.05	7	7	60.9%	0.62	0.0040	-0.488	475	28.00	30.25	158		61.9%	-0.38	0.0040	-0.494
43.25	46.35	12	16	60.5%	0.60	0.0040	-0.495	480	29.25	32.20	11	1	60.6%	-0.40	0.0041	-0.501
41.25	44.25	21		61.3%	0.58	0.0041	-0.501	485	31.70	34.95	1		60.9%	-0.42	0.0041	-0.507
38.55	41.40	19	7	60.7%	0.56	0.0041	-0.506	490	34.30	37.55	3	10	61.0%	-0.45	0.0042	-0.511
36.45	39.30	6	11	61.1%	0.54	0.0042	-0.509	495	36.95	39.85	1	10	60.7%	-0.47	0.0042	-0.514
34.05	36.95	46	5	60.9%	0.52	0.0042	-0.511	500	39.80	43.05		1	61.1%	-0.49	0.0042	-0.515
31.60	34.80	6	7	60.6%	0.50	0.0042	-0.511	505	42.70	45.90	1		61.1%	-0.51	0.0042	-0.515
29.85	32.35	9	4	60.5%	0.48	0.0042	-0.510	510	45.35	48.90	9	1	60.9%	-0.53	0.0042	-0.514
27.75	30.45	14	4	60.4%	0.46	0.0042	-0.508	515	48.85	51.95	1		61.3%	-0.55	0.0042	-0.512
26.00	28.70	11	1	60.5%	0.44	0.0041	-0.505	520	52.10	55.10		1	61.3%	-0.57	0.0042	-0.508
24.30	27.00	5		60.6%	0.42	0.0041	-0.500	525	55.40	58.40			61.4%	-0.59	0.0041	-0.503
22.55	25.40	5		60.6%	0.40	0.0040	-0.495	530	58.30	61.50	1		60.9%	-0.61	0.0041	-0.497
20.95	23.85	4	3	60.6%	0.38	0.0040	-0.488	535	62.25	65.00			61.4%	-0.63	0.0040	-0.491
19.50	22.30	7	4	60.5%	0.36	0.0039	-0.480	540	65.25	68.65	1		61.1%	-0.64	0.0040	-0.483
18.10	21.10	5	5	60.7%	0.34	0.0038	-0.472	545	68.75	71.80			60.6%	-0.66	0.0039	-0.474
16.95	19.80	42	26	60.9%	0.33	0.0038	-0.463	550	72.75	75.95			61.3%	-0.68	0.0038	-0.465
14.55	17.45	4	1	61.0%	0.29	0.0036	-0.442	560	79.95	83.55			61.0%	-0.71	0.0037	-0.444
12.45	15.45	51	13	61.2%	0.26	0.0034	-0.420	570	88.50	91.45			61.7%	-0.74	0.0035	-0.421
10.65	13.65	15	12	61.4%	0.24	0.0032	-0.396	580	96.20	99.45			61.2%	-0.77	0.0033	-0.397
8.80	12.10	4	6	61.4%	0.21	0.0030	-0.371	590	104.75	107.85			61.5%	-0.80	0.0031	-0.372
7.45	10.75	10		61.7%	0.19	0.0028	-0.346	600	112.85	116.50			61.0%	-0.82	0.0029	-0.346
6.25	9.45	2		61.8%	0.17	0.0026	-0.321	610	122.10	125.90			62.5%	-0.84	0.0027	-0.320
5.35	8.15	2		61.9%	0.15	0.0024	-0.296	620	131.05	134.90		1	62.8%	-0.86	0.0025	-0.295
4.55	7.15	4	1	62.2%	0.13	0.0022	-0.272	630	140.15	144.00		1	63.0%	-0.88	0.0023	-0.270
3.50	6.55			62.4%	0.11	0.0020	-0.248	640	149.40	153.15		1	63.1%	-0.90	0.0021	-0.246
2.95	5.50	16	17	62.2%	0.10	0.0018	-0.226	650	158.75	162.45			63.3%	-0.91	0.0019	-0.223
2.41	4.85			62.4%	0.09	0.0016	-0.205	660	168.05	172.00		1	63.5%	-0.92	0.0017	-0.200
1.86	4.30	3		62.3%	0.08	0.0015	-0.186	670	177.60	181.45		2	63.5%	-0.94	0.0016	-0.178
1.43	3.85	4		62.5%	0.07	0.0013	-0.168	680	187.25	191.00		5	63.8%	-0.95	0.0014	-0.160
1.05	3.40	5		62.5%	0.06	0.0012	-0.151	690	196.90	200.85		14	64.5%	-0.96	0.0013	-0.145
0.8800	2.25	8	1	60.5%	0.05	0.0011	-0.136	700	206.60	210.50		4	64.4%	-0.96	0.0012	-0.129

दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।

Volatility smile — Oct 09, 2026

Volatility पेज →

इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।

callsputs

DELL option chain Dell Technologies Inc.

Volatility smile — Oct 09, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

ऊर्जा