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 ±30.8% (335.93–635.58) · ATM IV 63.4% · P/C open interest 1.77

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
247.10	250.50		974	69.6%	0.97	0.0003	0.000	250	2.50	3.45	1,036	5,670	69.2%	-0.03	0.0003	-0.051
238.00	241.00	2	689	68.4%	0.96	0.0004	0.000	260	2.04	4.70	42	1,177	67.4%	-0.04	0.0004	-0.059
228.85	232.00	11	109	67.8%	0.96	0.0005	-0.005	270	2.80	5.45	2	115	67.0%	-0.04	0.0005	-0.068
219.85	223.00	4	720	67.1%	0.95	0.0005	-0.017	280	4.00	6.35	19	386	67.1%	-0.05	0.0005	-0.077
211.00	214.50		289	67.0%	0.94	0.0006	-0.029	290	4.95	7.40	18	201	66.5%	-0.06	0.0006	-0.087
202.25	205.90	19	1,254	66.5%	0.93	0.0007	-0.042	300	6.30	8.50	131	1,369	66.2%	-0.07	0.0007	-0.097
193.75	197.00	2	405	65.7%	0.92	0.0008	-0.056	310	7.30	9.95	12	193	65.6%	-0.08	0.0008	-0.108
185.50	188.75	21	241	65.5%	0.91	0.0008	-0.069	320	9.60	10.55	53	581	65.1%	-0.09	0.0009	-0.119
177.40	180.70	13	141	65.3%	0.89	0.0009	-0.083	330	10.60	13.25	31	942	65.1%	-0.11	0.0010	-0.131
169.50	172.75		281	65.1%	0.88	0.0010	-0.097	340	12.55	15.20	91	435	64.9%	-0.12	0.0010	-0.142
161.80	165.00	16	2,132	64.8%	0.86	0.0011	-0.111	350	14.95	16.90	1,109	659	64.6%	-0.14	0.0011	-0.153
154.20	157.65	5	130	64.7%	0.85	0.0012	-0.125	360	16.80	20.10	32	328	64.6%	-0.15	0.0012	-0.165
146.95	150.40		200	64.5%	0.83	0.0013	-0.138	370	20.25	21.45	64	136	64.2%	-0.17	0.0013	-0.176
139.70	143.30	1	341	64.2%	0.81	0.0014	-0.151	380	22.30	25.05	90	734	64.1%	-0.19	0.0014	-0.186
133.40	136.20	12	823	64.2%	0.80	0.0015	-0.164	390	25.55	28.35	42	1,008	64.2%	-0.21	0.0015	-0.197
126.70	129.75	68	576	64.1%	0.78	0.0016	-0.176	400	29.05	31.00	593	1,420	63.9%	-0.22	0.0016	-0.206
120.35	123.55	7	86	64.0%	0.76	0.0016	-0.187	410	32.95	34.40	95	129	63.9%	-0.24	0.0016	-0.215
114.70	117.30	56	192	64.1%	0.74	0.0017	-0.198	420	36.30	39.00	32	198	64.0%	-0.26	0.0017	-0.223
108.80	111.40	48	124	64.0%	0.72	0.0018	-0.208	430	39.85	42.75	74	116	63.6%	-0.28	0.0018	-0.231
103.15	106.00	121	237	64.0%	0.70	0.0018	-0.217	440	44.25	47.00	17	132	63.6%	-0.30	0.0018	-0.238
97.60	100.50	104	336	63.8%	0.68	0.0019	-0.225	450	48.55	51.45	221	177	63.4%	-0.32	0.0019	-0.244
92.45	95.45	98	566	63.8%	0.66	0.0019	-0.233	460	53.20	56.20	27	345	63.3%	-0.35	0.0020	-0.249
87.35	90.00	119	352	63.5%	0.64	0.0020	-0.239	470	58.10	61.25	8	94	63.3%	-0.37	0.0020	-0.253
82.35	85.65	122	346	63.5%	0.62	0.0020	-0.245	480	63.30	66.40	67	23	63.3%	-0.39	0.0020	-0.257
77.95	81.20	109	109	63.5%	0.60	0.0020	-0.250	490	68.75	71.75	17	43	63.3%	-0.41	0.0021	-0.259
73.80	76.95	254	1,125	63.6%	0.58	0.0021	-0.254	500	75.25	77.35	11	175	63.6%	-0.43	0.0021	-0.261
69.60	72.15	26	125	63.2%	0.56	0.0021	-0.258	510	80.30	83.20	2	37	63.3%	-0.45	0.0021	-0.262
65.50	68.30	27	163	63.1%	0.54	0.0021	-0.260	520	86.30	89.25	11	31	63.2%	-0.47	0.0022	-0.262
61.90	64.65	129	64	63.2%	0.52	0.0021	-0.262	530	92.65	95.45	1	12	63.3%	-0.49	0.0022	-0.262
58.50	60.95	10	182	63.2%	0.50	0.0021	-0.263	540	99.10	102.20	20	9	63.4%	-0.51	0.0022	-0.261
55.45	58.10	113	656	63.5%	0.48	0.0021	-0.264	550	105.75	108.65	123	104	63.4%	-0.53	0.0022	-0.259
52.05	54.65	17	469	63.3%	0.46	0.0021	-0.264	560	112.55	115.10		6	63.3%	-0.55	0.0022	-0.257
49.10	51.90	19	208	63.4%	0.44	0.0021	-0.263	570	119.60	122.05			63.3%	-0.57	0.0022	-0.254
47.05	49.10	279	498	63.7%	0.43	0.0021	-0.262	580	126.75	129.50			63.5%	-0.59	0.0021	-0.250
43.55	46.50	45	224	63.4%	0.41	0.0020	-0.260	590	134.10	136.35		6	63.4%	-0.60	0.0021	-0.246
41.10	43.50	535	854	63.3%	0.39	0.0020	-0.258	600	141.50	144.25	20	2	63.6%	-0.62	0.0021	-0.242
38.60	41.70	40	97	63.5%	0.38	0.0020	-0.256	610	148.55	151.70			63.3%	-0.64	0.0021	-0.237
36.00	39.45	8	153	63.4%	0.36	0.0020	-0.253	620	156.25	159.25		65	63.3%	-0.65	0.0020	-0.231
34.20	37.25	2	45	63.5%	0.35	0.0019	-0.250	630	164.80	167.50		62	63.8%	-0.67	0.0020	-0.226
32.25	35.20	3	253	63.6%	0.33	0.0019	-0.246	640	172.90	175.20	1	60	63.8%	-0.68	0.0020	-0.220
30.45	33.20	343	530	63.6%	0.32	0.0019	-0.242	650	180.15	183.55			63.6%	-0.70	0.0020	-0.214
28.55	31.60	1	264	63.7%	0.30	0.0018	-0.238	660	188.30	191.80		1	63.6%	-0.71	0.0019	-0.208
26.95	30.10	62	91	63.9%	0.29	0.0018	-0.234	670	196.95	200.45	16	1	64.0%	-0.73	0.0019	-0.201
25.30	28.40	33	136	63.8%	0.28	0.0017	-0.230	680	205.50	208.35		1	63.8%	-0.74	0.0018	-0.194
23.90	26.95		205	64.0%	0.27	0.0017	-0.225	690	213.80	216.85			63.8%	-0.75	0.0018	-0.188
22.45	25.75	51	704	64.1%	0.25	0.0017	-0.220	700	222.55	226.15		18	64.3%	-0.76	0.0018	-0.181
21.10	24.30	2	22	64.1%	0.24	0.0016	-0.216	710	231.30	234.20			64.0%	-0.78	0.0017	-0.174
19.90	23.25	2	16	64.3%	0.23	0.0016	-0.211	720	240.15	243.10		1	64.2%	-0.79	0.0017	-0.167

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 — Jan 15, 2027

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 — Jan 15, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy