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 ±27.9% (350.27–621.23) · ATM IV 64.3% · P/C open interest 1.96

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
245.35	248.50		150	72.4%	0.98	0.0003	0.000	250	1.06	2.72	55	688	70.9%	-0.02	0.0003	-0.047
235.95	239.00	2	662	71.3%	0.97	0.0004	0.000	260	1.29	3.45	10	378	70.2%	-0.03	0.0004	-0.054
226.40	229.80	1	146	70.0%	0.97	0.0004	0.000	270	1.72	4.20	95	111	69.7%	-0.03	0.0004	-0.063
217.40	220.50		222	70.2%	0.96	0.0005	0.000	280	2.34	4.00	182	504	67.1%	-0.04	0.0005	-0.073
208.30	211.50	8	73	69.0%	0.95	0.0006	-0.012	290	3.60	5.25	3	126	68.5%	-0.05	0.0006	-0.084
199.20	202.50	47	363	68.1%	0.94	0.0006	-0.027	300	4.10	6.80	94	303	68.3%	-0.06	0.0006	-0.096
190.45	193.80	8	67	67.8%	0.93	0.0007	-0.043	310	5.70	6.85	39	233	67.3%	-0.07	0.0008	-0.108
181.75	184.90	3	223	66.9%	0.92	0.0008	-0.059	320	6.70	8.95	59	626	67.5%	-0.08	0.0008	-0.122
172.80	176.55	2	60	66.1%	0.91	0.0009	-0.076	330	8.45	10.25	102	193	67.3%	-0.09	0.0010	-0.135
164.85	168.30	10	240	66.2%	0.89	0.0010	-0.094	340	9.60	10.95	86	558	65.5%	-0.11	0.0010	-0.149
157.10	160.25	14	503	66.2%	0.88	0.0012	-0.111	350	12.00	12.80	222	1,012	65.8%	-0.12	0.0012	-0.163
149.25	152.45	1	185	65.9%	0.86	0.0013	-0.128	360	13.70	15.80	74	237	66.1%	-0.14	0.0013	-0.177
141.25	144.95	28	94	65.5%	0.84	0.0014	-0.145	370	16.35	17.50	159	375	65.7%	-0.16	0.0014	-0.191
134.20	137.30		380	65.3%	0.83	0.0015	-0.162	380	18.85	20.45	50	320	65.8%	-0.18	0.0015	-0.205
126.80	130.55	2	204	65.2%	0.81	0.0016	-0.178	390	21.05	23.40	26	402	65.3%	-0.19	0.0016	-0.217
120.70	122.10	63	364	64.5%	0.79	0.0017	-0.193	400	24.55	27.20	97	419	66.0%	-0.21	0.0017	-0.230
113.85	116.75	10	120	65.0%	0.77	0.0018	-0.208	410	27.95	29.40	101	311	65.2%	-0.24	0.0018	-0.241
107.55	110.55	20	396	65.0%	0.75	0.0018	-0.222	420	31.35	33.55	104	362	65.3%	-0.26	0.0019	-0.252
101.40	104.50	63	272	64.9%	0.72	0.0019	-0.234	430	35.20	37.25	571	167	65.2%	-0.28	0.0020	-0.261
95.60	98.80	43	288	64.9%	0.70	0.0020	-0.246	440	39.15	41.10	51	298	64.9%	-0.30	0.0020	-0.270
89.95	93.10	844	300	64.7%	0.68	0.0021	-0.256	450	43.45	45.55	38	227	64.8%	-0.32	0.0021	-0.277
84.85	87.85	95	278	64.8%	0.66	0.0021	-0.266	460	47.90	50.60	6	103	65.0%	-0.35	0.0022	-0.283
79.60	82.10	106	264	64.3%	0.63	0.0022	-0.274	470	52.80	54.85	33	111	64.6%	-0.37	0.0022	-0.288
74.40	77.25	151	141	64.1%	0.61	0.0022	-0.281	480	57.20	60.45	27	112	64.5%	-0.39	0.0023	-0.292
70.10	72.70	60	132	64.2%	0.59	0.0023	-0.286	490	62.60	65.55	37	46	64.3%	-0.42	0.0023	-0.295
65.80	68.40	109	448	64.0%	0.57	0.0023	-0.291	500	68.15	71.45	9	440	64.4%	-0.44	0.0023	-0.296
61.45	64.25	24	215	64.1%	0.54	0.0023	-0.295	510	74.05	76.65	1	33	64.2%	-0.46	0.0024	-0.297
57.25	60.45	33	236	64.0%	0.52	0.0023	-0.298	520	80.15	83.25		30	64.5%	-0.48	0.0024	-0.297
53.85	56.75	9	79	64.1%	0.50	0.0023	-0.299	530	86.45	89.05	3	16	64.3%	-0.51	0.0024	-0.295
50.75	53.45	5	124	64.4%	0.48	0.0023	-0.300	540	92.95	95.75		7	64.4%	-0.53	0.0024	-0.293
47.45	49.95	175	325	64.3%	0.46	0.0023	-0.300	550	99.70	102.40		10	64.5%	-0.55	0.0024	-0.289
44.50	46.95	12	64	64.4%	0.44	0.0023	-0.298	560	106.60	109.20	1	13	64.5%	-0.57	0.0024	-0.285
41.30	44.10	11	96	64.3%	0.42	0.0023	-0.297	570	113.70	116.00		3	64.4%	-0.59	0.0023	-0.280
38.55	41.60	50	86	64.4%	0.40	0.0022	-0.294	580	120.95	123.25		18	64.4%	-0.61	0.0023	-0.275
36.25	38.95	13	61	64.5%	0.38	0.0022	-0.291	590	128.40	130.90		13	64.6%	-0.63	0.0023	-0.269
33.85	36.65	57	267	64.6%	0.36	0.0022	-0.287	600	136.00	138.00	6	368	64.4%	-0.65	0.0022	-0.262
31.60	34.45	6	76	64.7%	0.34	0.0021	-0.283	610	143.75	145.95		2	64.6%	-0.67	0.0022	-0.255
29.55	32.40	12	126	64.8%	0.33	0.0021	-0.279	620	151.00	153.90			64.3%	-0.68	0.0022	-0.247
27.30	30.45	20	86	64.7%	0.31	0.0020	-0.274	630	158.80	162.10		34	64.4%	-0.70	0.0021	-0.239
25.55	28.75	5	52	64.9%	0.30	0.0020	-0.268	640	167.05	170.10		2	64.4%	-0.72	0.0021	-0.230
24.35	26.30	27	225	64.9%	0.28	0.0020	-0.263	650	175.50	178.55			64.7%	-0.73	0.0020	-0.222
22.25	25.50	4	534	65.1%	0.27	0.0019	-0.257	660	183.70	186.95		1	64.6%	-0.75	0.0020	-0.213
20.65	24.00	8	58	65.2%	0.26	0.0018	-0.251	670	192.30	195.30		2	64.7%	-0.76	0.0019	-0.204
19.85	22.35	7	128	65.5%	0.24	0.0018	-0.244	680	201.05	204.05		5	65.0%	-0.77	0.0019	-0.195
18.65	21.35	10	92	65.8%	0.23	0.0017	-0.238	690	209.65	212.85			65.0%	-0.79	0.0018	-0.186
17.65	20.10	35	620	66.1%	0.22	0.0017	-0.232	700	218.70	221.75		13	65.4%	-0.80	0.0018	-0.176
16.35	18.85	4	12	66.0%	0.21	0.0016	-0.225	710	227.55	230.50		1	65.3%	-0.81	0.0018	-0.167
15.50	17.65	1	2	66.2%	0.20	0.0016	-0.219	720	236.25	239.55			65.3%	-0.82	0.0017	-0.158

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 — Dec 18, 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 — Dec 18, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy