DELL cadeia de opções Dell Technologies Inc.

Expiração Cboe delayed options data · em 09:36 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±15.5% (375.25–513.30) · IV ATM 64.4% · P/C open interest 1.38

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
223.75	227.60		104	90.7%	1.00	0.0001	0.000	230	0	1.90		870	116.3%	-0.00	0.0001	-0.015
213.80	217.70		141	87.4%	1.00	0.0001	0.000	240	0.0600	0.4000	4	1,463	84.6%	-0.00	0.0001	-0.019
203.90	207.70		112	82.6%	1.00	0.0001	0.000	250	0.0700	0.4600	9	929	81.8%	-0.01	0.0001	-0.023
194.00	197.85		68	81.2%	0.99	0.0002	-0.006	260	0	0.5000	1	180	76.0%	-0.01	0.0002	-0.029
184.20	187.95		34	79.8%	0.99	0.0002	-0.015	270	0.1000	1.76		1,983	91.4%	-0.01	0.0002	-0.037
174.50	178.15	3	106	79.6%	0.99	0.0003	-0.027	280	0	1.59		638	83.7%	-0.01	0.0003	-0.048
164.55	168.30		60	75.6%	0.98	0.0004	-0.042	290	0	1.57	2	693	78.2%	-0.02	0.0004	-0.061
154.75	158.60		89	73.9%	0.98	0.0005	-0.060	300	0.6800	1.09	227	1,537	74.5%	-0.02	0.0005	-0.079
145.30	148.95		158	73.8%	0.97	0.0007	-0.082	310	0.1300	2.30	25	584	73.4%	-0.03	0.0007	-0.099
135.60	139.60		73	72.7%	0.96	0.0009	-0.107	320	1.25	2.09	61	493	72.6%	-0.04	0.0009	-0.124
126.40	130.05		69	71.8%	0.95	0.0011	-0.137	330	1.84	2.69	41	450	71.8%	-0.05	0.0011	-0.153
116.85	120.85		74	70.1%	0.93	0.0013	-0.171	340	2.63	3.15	53	3,952	70.2%	-0.07	0.0013	-0.185
108.10	111.75		104	69.9%	0.92	0.0016	-0.207	350	3.50	4.15	118	1,214	69.6%	-0.08	0.0016	-0.221
99.00	103.10	3	302	68.9%	0.90	0.0019	-0.246	360	4.60	5.55	158	663	68.9%	-0.10	0.0019	-0.259
90.50	94.50	30	281	68.3%	0.87	0.0023	-0.287	370	5.95	6.75	221	983	67.8%	-0.13	0.0023	-0.298
82.15	86.00	6	91	67.0%	0.84	0.0026	-0.328	380	7.65	8.45	154	968	67.4%	-0.16	0.0026	-0.338
74.25	78.30	2	164	66.8%	0.81	0.0030	-0.368	390	9.65	10.90	206	1,056	66.8%	-0.19	0.0030	-0.378
67.00	69.80	2	120	65.4%	0.78	0.0033	-0.406	400	12.05	13.45	557	2,875	66.0%	-0.22	0.0033	-0.415
59.90	62.65		62	65.0%	0.74	0.0036	-0.441	410	14.85	15.95	58	1,682	65.9%	-0.26	0.0037	-0.449
56.40	59.20			64.7%	0.72	0.0038	-0.457	415	16.45	17.55	6	6	65.7%	-0.28	0.0038	-0.464
53.75	56.10	2	96	65.4%	0.70	0.0039	-0.471	420	18.00	19.20	366	1,285	65.3%	-0.30	0.0040	-0.479
50.45	52.95			65.1%	0.68	0.0041	-0.484	425	19.75	21.05	37	33	65.1%	-0.32	0.0041	-0.491
47.40	49.55	1	159	64.6%	0.66	0.0042	-0.496	430	21.30	22.90	313	1,183	64.4%	-0.34	0.0042	-0.503
44.50	46.95			64.8%	0.64	0.0043	-0.506	435	23.65	25.05	5	5	64.6%	-0.37	0.0043	-0.513
43.10	45.50			64.7%	0.62	0.0044	-0.511	437.5	24.75	26.05	2	2	64.5%	-0.38	0.0044	-0.517
41.70	44.10	7	1,396	64.6%	0.61	0.0044	-0.515	440	25.80	27.25	88	1,154	64.5%	-0.39	0.0044	-0.521
40.30	42.80			64.6%	0.60	0.0044	-0.518	442.5	26.95	28.45			64.5%	-0.40	0.0045	-0.524
38.95	41.50			64.5%	0.59	0.0045	-0.522	445	28.10	29.50	11	11	64.3%	-0.41	0.0045	-0.527
37.65	40.15			64.4%	0.58	0.0045	-0.524	447.5	29.10	30.80	3	2	64.2%	-0.42	0.0046	-0.530
35.25	38.85	51	736	63.8%	0.57	0.0046	-0.527	450	30.00	32.00	85	1,522	63.8%	-0.43	0.0046	-0.532
35.15	37.30	2	2	64.0%	0.56	0.0046	-0.529	452.5	31.35	33.30	7	5	63.9%	-0.45	0.0046	-0.533
33.90	36.40	19	11	64.2%	0.55	0.0046	-0.530	455	32.25	34.55	12	12	63.4%	-0.46	0.0046	-0.535
32.80	34.75	20	13	63.8%	0.53	0.0046	-0.531	457.5	33.35	35.95	3	3	63.2%	-0.47	0.0047	-0.535
31.55	34.00	231	492	64.0%	0.52	0.0046	-0.531	460	34.70	37.20	104	1,575	63.1%	-0.48	0.0047	-0.536
30.45	32.85	11	9	63.9%	0.51	0.0046	-0.531	462.5	36.20	38.50	2	1	63.1%	-0.49	0.0047	-0.536
29.30	31.80	35	28	63.9%	0.50	0.0047	-0.531	465	37.45	40.00	8	7	63.0%	-0.50	0.0047	-0.535
28.25	29.75			62.9%	0.49	0.0047	-0.530	467.5	38.85	41.45			62.9%	-0.52	0.0047	-0.534
27.25	29.70	37	469	63.8%	0.48	0.0047	-0.529	470	41.15	42.90	100	989	63.7%	-0.53	0.0047	-0.533
26.20	28.70	1	1	63.8%	0.47	0.0046	-0.527	472.5	42.70	44.45			63.7%	-0.54	0.0047	-0.531
25.15	27.65	6	6	63.6%	0.45	0.0046	-0.525	475	43.85	45.90	2	2	63.3%	-0.55	0.0047	-0.529
24.25	26.70			62.7%	0.44	0.0046	-0.523	477.5	44.95	47.45			62.8%	-0.56	0.0047	-0.526
22.50	25.40	99	578	63.4%	0.43	0.0046	-0.520	480	46.55	48.85	22	942	62.7%	-0.57	0.0047	-0.523
22.40	24.80			63.5%	0.42	0.0046	-0.517	482.5	48.15	50.45			62.6%	-0.58	0.0046	-0.520
21.70	23.80	6	5	63.5%	0.41	0.0046	-0.513	485	49.55	52.20	3	1	62.5%	-0.59	0.0046	-0.516
19.90	22.00	259	421	63.2%	0.39	0.0045	-0.505	490	53.15	55.45	22	755	62.6%	-0.62	0.0046	-0.508
18.40	20.40	14	14	63.1%	0.37	0.0044	-0.495	495	56.50	58.95	5	5	62.5%	-0.64	0.0045	-0.498
16.95	18.50	362	1,437	62.7%	0.35	0.0044	-0.485	500	59.80	62.50	52	1,613	62.2%	-0.66	0.0044	-0.487
14.90	16.85	8	7	62.3%	0.33	0.0043	-0.473	505	63.65	66.00	3	3	62.3%	-0.68	0.0043	-0.475
14.35	15.50	46	460	62.3%	0.31	0.0042	-0.460	510	67.60	70.30	6	723	63.1%	-0.70	0.0042	-0.462
12.20	13.00	74	435	62.3%	0.27	0.0039	-0.432	520	75.35	78.10	11	509	63.2%	-0.73	0.0040	-0.433
10.05	11.15	382	1,158	62.1%	0.24	0.0037	-0.402	530	83.30	86.10	43	371	63.1%	-0.77	0.0038	-0.403
8.35	9.35	347	945	62.0%	0.21	0.0034	-0.371	540	91.55	95.50	7	619	63.1%	-0.80	0.0035	-0.371
7.05	7.80	2,392	4,158	62.0%	0.18	0.0031	-0.339	550	99.45	103.30	12	439	62.5%	-0.83	0.0032	-0.339
5.90	6.60	113	754	62.4%	0.16	0.0028	-0.308	560	108.45	112.00	4	326	62.7%	-0.85	0.0030	-0.307
4.75	5.60	153	2,174	62.2%	0.13	0.0026	-0.278	570	117.25	121.00	2	307	62.4%	-0.88	0.0027	-0.277
4.05	4.70	151	1,820	62.5%	0.12	0.0023	-0.250	580	126.25	130.25	37	233	62.3%	-0.90	0.0024	-0.248
3.20	3.95	75	509	62.4%	0.10	0.0021	-0.223	590	135.95	140.15		95	62.6%	-0.91	0.0022	-0.222
2.74	3.25	333	2,665	62.6%	0.08	0.0018	-0.199	600	145.90	148.95		113	64.6%	-0.93	0.0020	-0.197
2.22	2.79	86	389	63.6%	0.07	0.0016	-0.177	610	154.70	158.50		47	62.5%	-0.94	0.0018	-0.176
1.79	2.36	70	734	63.2%	0.06	0.0014	-0.158	620	164.35	168.20		22	62.8%	-0.95	0.0016	-0.155
0.9800	2.02	60	294	61.6%	0.05	0.0013	-0.140	630	174.15	177.90		61	63.0%	-0.96	0.0014	-0.136
0.7800	1.82	51	250	62.3%	0.05	0.0011	-0.125	640	183.95	187.70		17	63.1%	-0.97	0.0012	-0.123
0.6300	1.68	222	701	63.3%	0.04	0.0010	-0.111	650	193.85	197.85		764	65.8%	-0.98	0.0011	-0.106
0.5800	1.60	124	235	64.8%	0.03	0.0009	-0.099	660	203.70	207.45		8	63.2%	-0.98	0.0009	-0.083

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

DELL cadeia de opções Dell Technologies Inc.

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo