DELL option chain Dell Technologies Inc.

Expiration Cboe delayed options data · as of 15:37 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 ±9.4% (421.37–508.62) · ATM IV 67.0% · P/C open interest 1.04

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
203.55	207.20		1	144.2%	1.00	0.0000	-0.031	260	0	0.1100		381	119.3%	-0.00	0.0001	-0.021
193.55	197.15		2	134.7%	1.00	0.0001	-0.017	270	0	3.90		15	181.2%	-0.00	0.0001	-0.024
183.40	187.15			125.5%	1.00	0.0001	-0.011	280	0	4.15		8	172.8%	-0.00	0.0001	-0.028
173.40	177.15		1	116.7%	1.00	0.0001	-0.014	290	0	0.1500	1	20	101.4%	-0.00	0.0001	-0.034
163.40	166.55		3		1.00	0.0002	-0.022	300	0	0.1800	20	76	96.5%	-0.00	0.0002	-0.041
153.60	157.20			107.0%	0.99	0.0002	-0.033	310	0	0.1800	1	39	89.9%	-0.01	0.0002	-0.051
143.80	147.25		4	100.7%	0.99	0.0003	-0.046	320	0	4.45		85	135.6%	-0.01	0.0003	-0.063
138.45	142.30		2	96.8%	0.99	0.0003	-0.055	325	0.0100	4.45		33	131.0%	-0.01	0.0003	-0.071
133.50	137.35		2	93.7%	0.99	0.0004	-0.064	330	0.0100	0.4000	4	19	85.1%	-0.01	0.0004	-0.080
128.55	132.25		2	86.2%	0.99	0.0005	-0.075	335	0.0100	1.50		87	99.0%	-0.01	0.0005	-0.090
123.60	127.45		19	88.2%	0.99	0.0005	-0.088	340	0.1400	1.00	21	53	90.9%	-0.01	0.0005	-0.102
118.75	122.50			87.0%	0.98	0.0006	-0.102	345	0.0100	4.65		26	113.9%	-0.02	0.0006	-0.116
113.80	117.50		2	79.2%	0.98	0.0007	-0.119	350	0.3000	2.10	3	283	95.3%	-0.02	0.0007	-0.132
111.35	115.15			86.6%	0.98	0.0008	-0.128	352.5	0.0100	4.75			107.8%	-0.02	0.0008	-0.141
109.05	112.35		4	76.9%	0.98	0.0008	-0.138	355	0.3400	1.50	1	47	86.9%	-0.02	0.0008	-0.151
106.45	110.25			81.3%	0.97	0.0009	-0.149	357.5	0.0500	4.80			103.9%	-0.03	0.0009	-0.161
104.00	107.40		1	75.7%	0.97	0.0010	-0.160	360	0.5000	0.9000		168	79.1%	-0.03	0.0010	-0.173
101.75	105.40			80.2%	0.97	0.0011	-0.172	362.5	0.1900	4.95			100.9%	-0.03	0.0011	-0.185
99.20	102.10			71.4%	0.97	0.0012	-0.185	365	0.6300	1.20	24	107	78.8%	-0.03	0.0012	-0.198
96.75	100.55			79.8%	0.96	0.0012	-0.199	367.5	0.3800	5.00	2		97.6%	-0.04	0.0013	-0.211
94.35	98.10		1	78.2%	0.96	0.0014	-0.214	370	0.7600	1.14	3	350	76.1%	-0.04	0.0014	-0.226
91.95	95.75			77.9%	0.96	0.0015	-0.230	372.5	0.6300	5.00			94.3%	-0.04	0.0015	-0.241
89.60	93.40		40	78.4%	0.95	0.0016	-0.247	375	0.9000	2.34	1	488	79.6%	-0.05	0.0016	-0.258
87.20	91.00			77.0%	0.95	0.0017	-0.264	377.5	1.00	3.75	4		86.1%	-0.05	0.0017	-0.275
84.85	88.50		2	76.3%	0.94	0.0018	-0.283	380	1.26	1.62	8	68	74.8%	-0.06	0.0018	-0.293
82.50	86.30			76.4%	0.94	0.0020	-0.302	382.5	1.28	1.74	8		73.6%	-0.06	0.0020	-0.312
80.15	83.95		3	75.8%	0.93	0.0021	-0.323	385	1.58	1.86	2	92	73.8%	-0.07	0.0021	-0.333
77.80	81.50	1		75.9%	0.93	0.0022	-0.344	387.5	1.70	2.09			73.5%	-0.07	0.0022	-0.354
75.70	79.45		5	74.7%	0.92	0.0024	-0.366	390	1.91	2.22	237	276	72.9%	-0.08	0.0024	-0.377
73.45	77.00			73.8%	0.92	0.0026	-0.390	392.5	2.10	2.45	8		72.7%	-0.08	0.0026	-0.400
71.15	73.85		1	69.8%	0.91	0.0027	-0.414	395	2.30	2.73	28	315	72.5%	-0.09	0.0027	-0.423
68.90	72.50			70.7%	0.90	0.0029	-0.438	397.5	2.47	3.05	20		72.2%	-0.10	0.0029	-0.448
66.70	70.45		17	73.6%	0.89	0.0031	-0.464	400	2.90	3.10	432	778	71.7%	-0.11	0.0031	-0.473
64.45	68.00			73.4%	0.89	0.0033	-0.490	402.5	3.00	3.65	23		71.7%	-0.11	0.0033	-0.499
62.30	66.00		30	70.2%	0.88	0.0035	-0.516	405	3.35	3.95	38	55	71.5%	-0.12	0.0035	-0.525
59.95	63.90			72.0%	0.87	0.0036	-0.543	407.5	3.75	4.35			71.5%	-0.13	0.0037	-0.552
57.95	61.80		23	72.4%	0.86	0.0038	-0.570	410	4.15	4.75	5	189	71.5%	-0.14	0.0039	-0.579
55.80	59.50			72.0%	0.85	0.0040	-0.598	412.5	4.50	5.20	1		71.2%	-0.15	0.0041	-0.607
53.80	57.50		12	71.2%	0.84	0.0043	-0.625	415	4.95	5.50	3	75	70.7%	-0.16	0.0043	-0.634
51.70	55.50	1		70.9%	0.83	0.0045	-0.652	417.5	5.40	6.10			70.8%	-0.18	0.0045	-0.661
49.75	53.45		34	70.7%	0.81	0.0047	-0.680	420	6.00	6.55	6	118	70.8%	-0.19	0.0047	-0.688
47.90	51.50	1		70.8%	0.80	0.0049	-0.707	422.5	6.35	7.20			70.4%	-0.20	0.0049	-0.715
46.00	48.85	1	10	69.2%	0.79	0.0051	-0.733	425	6.85	7.75	23	395	70.1%	-0.21	0.0051	-0.741
44.10	47.65			70.4%	0.78	0.0053	-0.759	427.5	7.40	8.30			69.7%	-0.23	0.0053	-0.767
42.25	44.90	3	47	68.5%	0.76	0.0055	-0.784	430	8.10	9.10	12	250	70.0%	-0.24	0.0055	-0.792
40.30	43.55			69.0%	0.75	0.0057	-0.808	432.5	8.75	9.80			69.8%	-0.25	0.0057	-0.816
38.50	41.95	2	15	69.2%	0.73	0.0059	-0.831	435	9.45	10.50	10	73	69.6%	-0.27	0.0059	-0.839
36.80	39.95	2		68.7%	0.72	0.0060	-0.853	437.5	10.15	11.20	34		69.2%	-0.28	0.0061	-0.861
34.95	38.15	1	14	68.1%	0.70	0.0062	-0.873	440	10.95	12.10	46	843	69.2%	-0.30	0.0062	-0.881
33.90	36.25	1		68.6%	0.68	0.0064	-0.892	442.5	11.75	13.00	8		69.1%	-0.32	0.0064	-0.900
32.70	34.50		47	69.0%	0.67	0.0065	-0.910	445	12.40	13.70	21	133	68.3%	-0.33	0.0066	-0.917
31.05	32.85	2		68.5%	0.65	0.0067	-0.925	447.5	13.45	14.80	25		68.6%	-0.35	0.0067	-0.933
29.50	31.50	19	161	68.7%	0.63	0.0068	-0.939	450	14.30	15.65	21	800	68.1%	-0.37	0.0068	-0.946
27.85	29.95			68.2%	0.62	0.0069	-0.952	452.5	15.35	16.40	30		67.6%	-0.39	0.0070	-0.958
26.30	28.50	21	196	67.8%	0.60	0.0070	-0.962	455	16.35	18.05	14	177	68.3%	-0.40	0.0071	-0.968
24.80	27.35	2		67.9%	0.58	0.0071	-0.970	457.5	17.25	18.40	2		66.7%	-0.42	0.0072	-0.976
24.00	25.20	45	88	67.4%	0.56	0.0072	-0.976	460	18.50	19.65	135	454	66.9%	-0.44	0.0073	-0.982
22.20	24.20	45		67.0%	0.55	0.0073	-0.980	462.5	19.60	21.30	2		67.3%	-0.46	0.0073	-0.986
21.20	22.80	57	147	67.1%	0.53	0.0073	-0.981	465	20.70	22.55	27	293	67.0%	-0.48	0.0074	-0.987
19.70	21.90	44		67.0%	0.51	0.0074	-0.981	467.5	22.00	23.80	15		66.8%	-0.49	0.0074	-0.986
18.80	20.45	120	92	66.9%	0.49	0.0074	-0.978	470	23.40	25.20	28	363	66.9%	-0.51	0.0074	-0.983
17.55	19.00	40		66.0%	0.47	0.0074	-0.973	472.5	24.75	26.55	1		66.7%	-0.53	0.0074	-0.978
16.20	18.40	31	98	66.2%	0.45	0.0074	-0.966	475	26.05	28.00	7	196	66.4%	-0.55	0.0074	-0.971
15.00	16.80			65.0%	0.44	0.0073	-0.958	477.5	27.50	29.70	4		66.6%	-0.57	0.0074	-0.962
14.25	15.90	50	753	65.4%	0.42	0.0073	-0.947	480	28.95	30.90	9	215	65.9%	-0.59	0.0073	-0.951
13.40	14.60			64.8%	0.40	0.0072	-0.934	482.5	30.20	32.55			65.5%	-0.60	0.0073	-0.938
12.50	13.95	10	46	65.1%	0.38	0.0072	-0.919	485	31.80	34.25	1	121	65.5%	-0.62	0.0072	-0.922
11.65	12.85	1	32	64.6%	0.36	0.0071	-0.903	487.5	33.50	35.75		7	65.2%	-0.64	0.0071	-0.906
10.80	12.35	85	243	65.0%	0.35	0.0070	-0.885	490	35.25	37.45	32	248	65.2%	-0.66	0.0070	-0.888
9.90	11.35	14	13	64.3%	0.33	0.0068	-0.866	492.5	36.95	39.10	1		65.0%	-0.67	0.0069	-0.868
9.35	10.55	15	54	64.4%	0.31	0.0067	-0.845	495	38.55	40.60		267	64.1%	-0.69	0.0068	-0.847
8.65	9.85		20	64.3%	0.30	0.0066	-0.823	497.5	40.25	43.30		2	65.4%	-0.71	0.0066	-0.825
8.25	9.00	194	531	64.3%	0.28	0.0064	-0.800	500	42.20	44.80	83	642	64.8%	-0.72	0.0065	-0.802
7.35	8.55	4		64.0%	0.27	0.0063	-0.776	502.5	44.00	46.75			64.7%	-0.74	0.0063	-0.778
6.80	7.90	5	66	63.8%	0.25	0.0061	-0.752	505	45.85	48.60	13	111	64.3%	-0.75	0.0061	-0.753
6.30	7.35			63.8%	0.24	0.0059	-0.727	507.5	47.80	50.65			64.4%	-0.77	0.0060	-0.728
5.85	6.75	13	134	63.7%	0.23	0.0057	-0.701	510	49.90	52.55	8	279	64.4%	-0.78	0.0058	-0.702
5.30	6.30	2		63.5%	0.21	0.0056	-0.675	512.5	52.10	54.55			64.6%	-0.79	0.0056	-0.676
4.90	5.75	14	85	63.3%	0.20	0.0054	-0.649	515	53.85	57.15	20	197	65.1%	-0.80	0.0054	-0.649
4.45	5.35			63.2%	0.19	0.0052	-0.623	517.5	56.10	59.25			65.5%	-0.82	0.0052	-0.623
4.15	4.95	32	80	63.3%	0.18	0.0050	-0.596	520	58.20	61.35	64	195	65.5%	-0.83	0.0050	-0.597
3.75	4.55			63.1%	0.17	0.0048	-0.570	522.5	60.35	63.40			65.3%	-0.84	0.0048	-0.571
3.50	4.20	16	136	63.2%	0.16	0.0046	-0.544	525	62.65	65.60	2	269	65.6%	-0.85	0.0046	-0.545
3.25	3.85	11		63.3%	0.15	0.0044	-0.519	527.5	64.70	67.70			65.1%	-0.86	0.0044	-0.520
3.00	3.50	91	782	63.2%	0.14	0.0042	-0.494	530	66.95	70.05	2	192	65.4%	-0.87	0.0042	-0.495
2.68	3.30			63.2%	0.13	0.0040	-0.470	532.5	69.15	72.30			65.7%	-0.88	0.0041	-0.471
2.53	2.98	24	80	63.3%	0.12	0.0038	-0.446	535	71.40	74.55	4	68	65.1%	-0.89	0.0039	-0.447
2.31	2.84	10		63.6%	0.11	0.0036	-0.423	537.5	72.80	76.85			62.9%	-0.90	0.0037	-0.424
2.11	2.45	8	184	63.0%	0.10	0.0034	-0.401	540	76.00	79.15		59	66.1%	-0.90	0.0035	-0.402
1.90	2.33			63.3%	0.10	0.0032	-0.379	542.5	78.40	81.20			65.6%	-0.91	0.0033	-0.380
1.75	2.18	48	130	63.5%	0.09	0.0031	-0.358	545	80.70	83.75	1	35	65.3%	-0.92	0.0032	-0.360
1.54	2.63			65.8%	0.08	0.0029	-0.339	547.5	82.15	86.10			62.6%	-0.92	0.0030	-0.340
1.45	1.80	75	215	63.4%	0.08	0.0028	-0.319	550	84.50	88.50	4	177	63.0%	-0.93	0.0028	-0.321
1.30	1.68		10	63.5%	0.07	0.0026	-0.301	552.5	87.00	90.85	1	10	61.1%	-0.94	0.0027	-0.302
1.25	1.58	6	142	64.1%	0.07	0.0024	-0.284	555	89.30	93.25		53	61.1%	-0.94	0.0025	-0.285
1.08	1.56	74	4	64.3%	0.06	0.0023	-0.267	557.5	91.70	95.65		3	61.0%	-0.95	0.0024	-0.269
1.01	1.34	20	124	64.0%	0.06	0.0022	-0.251	560	94.10	98.00	3	130	62.5%	-0.95	0.0023	-0.253
0.7800	3.30	1	31	73.4%	0.05	0.0020	-0.236	562.5	96.50	100.45		1	62.6%	-0.96	0.0022	-0.237
0.7500	2.24	5	89	69.8%	0.05	0.0019	-0.222	565	98.95	102.90		51	63.0%	-0.96	0.0020	-0.223
0.5200	4.10		27	78.2%	0.05	0.0018	-0.209	567.5	101.35	105.30		41	62.8%	-0.96	0.0019	-0.208
0.3100	1.00	4	257	61.8%	0.04	0.0017	-0.196	570	103.80	107.75		142	62.5%	-0.97	0.0018	-0.196
0.4200	4.00	2	16	79.9%	0.04	0.0016	-0.184	572.5	106.25	110.20		62	62.6%	-0.97	0.0017	-0.184
0.4700	0.8300	9	170	63.8%	0.04	0.0015	-0.173	575	108.70	112.40	1	148	58.1%	-0.97	0.0016	-0.172
0.3200	4.85		37	85.7%	0.03	0.0014	-0.162	577.5	111.15	115.10		4	62.7%	-0.98	0.0015	-0.161
0.3600	0.9000	11	137	65.6%	0.03	0.0013	-0.152	580	113.65	117.55	2	79	62.1%	-0.98	0.0014	-0.149
0.1600	4.40		21	85.5%	0.03	0.0012	-0.142	582.5	116.10	120.00		2	61.1%	-0.98	0.0013	-0.140
0.2600	0.8300	4	91	66.1%	0.03	0.0012	-0.134	585	118.60	122.50		83	60.4%	-0.98	0.0012	-0.131
0.0500	4.70		8	88.7%	0.02	0.0011	-0.125	587.5	121.05	124.95		6	59.3%	-0.98	0.0011	-0.122
0.2500	0.8200	254	107	67.9%	0.02	0.0010	-0.117	590	123.55	127.40		20		-0.99	0.0010	-0.114
0	4.60		2	90.5%	0.02	0.0010	-0.110	592.5	126.00	129.90		1		-0.99	0.0010	-0.106
0	0.8800	6	42	67.9%	0.02	0.0009	-0.103	595	128.50	132.35		8		-0.99	0.0009	-0.099
0.2500	0.4800	22	736	67.9%	0.02	0.0008	-0.090	600	133.45	137.15		109		-0.99	0.0007	-0.088
0.0500	2.08		55	82.8%	0.01	0.0007	-0.079	605	138.45	142.10		7		-0.99	0.0006	-0.079
0	4.10		54	96.2%	0.01	0.0006	-0.069	610	143.45	147.25		1		-1.00	0.0004	-0.072
0.0100	0.3800		125	67.7%	0.01	0.0005	-0.060	615	148.40	152.10		1		-1.00	0.0003	-0.068
0	4.40	4	125	102.1%	0.01	0.0004	-0.052	620	153.40	157.25		2		-1.00	0.0002	-0.064
0.1000	0.3200		452	71.7%	0.01	0.0004	-0.045	625	158.40	162.20		14		-1.00	0.0001	-0.061
0	1.50		107	87.6%	0.01	0.0003	-0.040	630	163.40	167.20		3		-1.00	0.0001	-0.061
0	1.00		128	84.1%	0.01	0.0003	-0.034	635	168.40	172.20				-1.00	0.0001	-0.060
0	1.89	20	99	94.8%	0.01	0.0003	-0.030	640	173.40	177.20		11		-1.00	0.0000	-0.060
0	4.35		16	112.5%	0.00	0.0002	-0.026	645	178.40	182.20				-1.00	0.0000	-0.060
0	0.2500		169	75.1%	0.00	0.0002	-0.022	650	183.40	187.20				-1.00	0.0000	-0.060
0	3.00	10	115	110.5%	0.00	0.0001	-0.017	660	193.40	197.20		2		-1.00	0.0000	-0.060
0	3.10	1	78	115.0%	0.00	0.0001	-0.012	670	203.40	207.20		3		-1.00	0.0000	-0.060
0	0.4900	10	53	90.6%	0.00	0.0001	-0.009	680	213.40	217.20				-1.00	0.0000	-0.060
0	4.30		48	129.7%	0.00	0.0001	-0.007	690	223.40	227.20		3		-1.00	0.0000	-0.060

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 30, 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 30, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive