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 ±17.1% (402.80–568.70) · ATM IV 61.0% · P/C open interest 1.42

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
242.20	245.60	2	166	87.1%	0.99	0.0001	0.000	250	0.1000	0.6500	130	279	85.7%	-0.00	0.0001	-0.020
231.95	235.70		72	78.7%	0.99	0.0001	0.000	260	0.1000	0.6200	27	618	80.7%	-0.01	0.0001	-0.024
222.45	225.85		83	81.2%	0.99	0.0001	0.000	270	0.2500	0.9000	66	748	81.4%	-0.01	0.0001	-0.028
211.85	216.00		298	70.8%	0.99	0.0002	0.000	280	0	1.00	61	362	75.5%	-0.01	0.0002	-0.033
202.35	206.20		75	72.8%	0.99	0.0002	-0.005	290	0	0.6500	34	168	67.3%	-0.01	0.0002	-0.040
192.90	196.30	29	214	72.7%	0.99	0.0003	-0.015	300	0.6000	1.10	180	642	72.8%	-0.01	0.0003	-0.048
182.45	186.50	21	162	66.7%	0.98	0.0004	-0.027	310	0.5100	0.9500	96	942	66.9%	-0.02	0.0004	-0.058
173.45	176.50	2	192	67.4%	0.98	0.0005	-0.040	320	1.00	1.35	145	642	68.0%	-0.02	0.0005	-0.070
163.80	167.20		42	67.4%	0.97	0.0006	-0.057	330	1.06	1.79	311	948	66.1%	-0.03	0.0006	-0.085
154.20	157.50		54	65.4%	0.96	0.0007	-0.075	340	1.65	2.12	599	561	65.4%	-0.04	0.0008	-0.102
144.85	147.85	21	164	63.9%	0.95	0.0009	-0.097	350	2.01	2.77	677	862	64.3%	-0.05	0.0009	-0.122
135.95	138.50	14	103	63.9%	0.94	0.0011	-0.121	360	2.48	3.30	360	449	62.6%	-0.06	0.0011	-0.145
126.45	129.55	5	48	62.6%	0.92	0.0013	-0.149	370	3.80	4.10	434	932	62.9%	-0.08	0.0013	-0.170
117.70	120.65	10	90	62.3%	0.91	0.0016	-0.178	380	4.55	5.30	502	600	62.0%	-0.09	0.0016	-0.199
108.95	112.30	33	146	62.1%	0.89	0.0018	-0.209	390	6.05	6.45	388	377	61.6%	-0.11	0.0018	-0.228
100.45	103.90	42	228	61.4%	0.86	0.0021	-0.242	400	7.70	8.30	1,438	790	61.7%	-0.14	0.0021	-0.259
93.00	95.95	20	186	62.0%	0.84	0.0023	-0.275	410	9.60	10.35	302	706	61.5%	-0.16	0.0024	-0.291
84.95	88.40	152	185	61.5%	0.81	0.0026	-0.307	420	11.85	12.55	482	959	61.2%	-0.19	0.0026	-0.322
77.75	80.45	172	322	60.8%	0.78	0.0028	-0.338	430	14.45	15.65	285	227	61.5%	-0.22	0.0029	-0.351
71.10	73.20	228	381	60.7%	0.75	0.0031	-0.366	440	17.40	18.70	204	318	61.3%	-0.26	0.0031	-0.378
64.35	67.20	598	343	60.9%	0.71	0.0033	-0.392	450	20.80	22.15	438	215	61.2%	-0.29	0.0033	-0.402
58.30	60.85	467	791	60.8%	0.67	0.0035	-0.414	460	24.40	25.90	252	175	60.9%	-0.33	0.0035	-0.423
52.90	55.05	777	499	60.9%	0.64	0.0036	-0.432	470	28.50	30.25	156	598	60.9%	-0.37	0.0036	-0.440
46.75	49.55	1,186	634	60.2%	0.60	0.0037	-0.446	480	32.50	34.70	171	65	60.2%	-0.40	0.0038	-0.453
42.35	45.05	245	168	60.9%	0.56	0.0038	-0.456	490	38.50	40.00	46	66	61.1%	-0.44	0.0038	-0.462
38.25	39.30	1,070	839	60.3%	0.52	0.0038	-0.462	500	43.70	45.60	119	74	61.1%	-0.48	0.0039	-0.466
32.95	36.00	247	385	60.2%	0.49	0.0038	-0.464	510	48.80	51.50	1	237	60.6%	-0.52	0.0039	-0.467
30.05	32.50	489	260	61.1%	0.45	0.0038	-0.461	520	55.05	57.65		16	60.7%	-0.55	0.0038	-0.463
26.70	28.95	202	262	61.1%	0.41	0.0037	-0.455	530	61.70	64.25	5	8	60.8%	-0.59	0.0038	-0.456
23.55	25.85	207	277	61.2%	0.38	0.0036	-0.446	540	68.40	71.20	4	18	60.8%	-0.62	0.0037	-0.446
21.30	22.45	337	619	61.2%	0.35	0.0035	-0.434	550	75.50	77.95	8	567	60.5%	-0.66	0.0036	-0.433
18.50	20.35	137	414	61.5%	0.32	0.0034	-0.420	560	83.15	85.95	10	12	61.1%	-0.69	0.0035	-0.417
16.45	17.50	130	182	61.3%	0.29	0.0032	-0.404	570	90.55	94.25		6	61.4%	-0.72	0.0033	-0.400
14.40	15.75	43	346	61.6%	0.26	0.0031	-0.386	580	98.60	101.85		4	61.2%	-0.74	0.0032	-0.382
12.70	13.50	60	422	61.3%	0.24	0.0029	-0.368	590	107.00	109.85		86	61.2%	-0.77	0.0030	-0.362
11.25	11.90	398	302	61.6%	0.22	0.0028	-0.348	600	115.35	118.55	1	16	61.5%	-0.79	0.0028	-0.341
9.75	10.75	74	96	61.9%	0.20	0.0026	-0.329	610	124.10	127.15		36	61.8%	-0.81	0.0027	-0.320
8.50	9.35	68	597	61.9%	0.18	0.0024	-0.309	620	132.70	135.95		4	61.7%	-0.83	0.0025	-0.299
7.35	8.25	79	90	62.0%	0.16	0.0023	-0.289	630	141.80	144.95		5	62.1%	-0.85	0.0024	-0.278
6.40	7.40	53	78	62.3%	0.14	0.0021	-0.269	640	150.95	154.00		2	62.3%	-0.87	0.0022	-0.258
5.65	6.30	99	113	62.3%	0.13	0.0019	-0.250	650	160.00	163.20	5	3	62.2%	-0.88	0.0020	-0.237
4.95	5.80	23	79	62.9%	0.11	0.0018	-0.232	660	169.65	173.10		32	63.9%	-0.90	0.0019	-0.217
4.25	5.10	15	73	62.9%	0.10	0.0016	-0.214	670	178.75	181.90		3	62.6%	-0.91	0.0017	-0.198
3.80	4.55	1	38	63.4%	0.09	0.0015	-0.197	680	188.25	191.95	2	3	63.9%	-0.92	0.0016	-0.179
3.30	3.90	12	61	63.3%	0.08	0.0014	-0.181	690	197.80	200.95		21	62.9%	-0.93	0.0015	-0.160
2.67	3.45	222	1,608	63.1%	0.07	0.0013	-0.166	700	207.45	211.00	4	8	64.2%	-0.94	0.0014	-0.142
2.34	3.05	17	44	63.3%	0.06	0.0012	-0.153	710	217.15	220.30	1	12	63.4%	-0.95	0.0013	-0.124
1.37	3.50	113	185	63.9%	0.06	0.0010	-0.140	720	226.90	230.05		15	63.6%	-0.96	0.0012	-0.121

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 — Oct 16, 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 — Oct 16, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy