DELL option chain Dell Technologies Inc.
Cboe delayed options data · as of 18:34 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 ±35.0% (334.95–696.05) · ATM IV 65.1% · P/C open interest 1.19
| 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 | |
| 228.25 | 231.65 | 1 | 67.1% | 0.93 | 0.0006 | -0.052 | 300 | 8.40 | 9.45 | 67 | 120 | 66.4% | -0.07 | 0.0006 | -0.092 | |
| 219.95 | 223.35 | 66.8% | 0.92 | 0.0006 | -0.063 | 310 | 9.70 | 10.95 | 42 | 3 | 66.0% | -0.08 | 0.0006 | -0.101 | ||
| 211.60 | 215.25 | 66.4% | 0.91 | 0.0007 | -0.074 | 320 | 11.40 | 12.80 | 1 | 12 | 66.0% | -0.09 | 0.0007 | -0.111 | ||
| 203.65 | 207.30 | 12 | 66.2% | 0.90 | 0.0008 | -0.086 | 330 | 13.30 | 14.60 | 9 | 65.8% | -0.10 | 0.0008 | -0.120 | ||
| 195.95 | 199.50 | 66.0% | 0.88 | 0.0008 | -0.097 | 340 | 15.05 | 17.05 | 4 | 65.7% | -0.12 | 0.0009 | -0.130 | |||
| 188.35 | 191.95 | 3 | 65.8% | 0.87 | 0.0009 | -0.108 | 350 | 16.75 | 19.60 | 1 | 17 | 65.4% | -0.13 | 0.0009 | -0.140 | |
| 181.00 | 184.60 | 65.7% | 0.86 | 0.0010 | -0.119 | 360 | 19.90 | 21.50 | 5 | 65.5% | -0.14 | 0.0010 | -0.150 | |||
| 173.85 | 177.40 | 51 | 65.6% | 0.84 | 0.0010 | -0.131 | 370 | 22.25 | 24.60 | 2 | 29 | 65.4% | -0.16 | 0.0011 | -0.159 | |
| 166.90 | 170.45 | 1 | 65.5% | 0.83 | 0.0011 | -0.141 | 380 | 25.15 | 27.20 | 5 | 3 | 65.2% | -0.17 | 0.0011 | -0.169 | |
| 160.10 | 163.70 | 65.4% | 0.81 | 0.0012 | -0.152 | 390 | 28.25 | 30.05 | 1 | 4 | 65.3% | -0.19 | 0.0012 | -0.178 | ||
| 153.45 | 157.15 | 3 | 4 | 65.3% | 0.80 | 0.0012 | -0.162 | 400 | 31.20 | 33.80 | 2 | 9 | 65.1% | -0.20 | 0.0012 | -0.187 |
| 147.10 | 150.85 | 1 | 65.3% | 0.78 | 0.0013 | -0.172 | 410 | 35.00 | 36.70 | 9 | 1 | 64.9% | -0.22 | 0.0013 | -0.195 | |
| 141.00 | 144.70 | 65.2% | 0.77 | 0.0013 | -0.181 | 420 | 38.50 | 40.50 | 1 | 63 | 64.8% | -0.24 | 0.0014 | -0.203 | ||
| 135.10 | 138.65 | 1 | 4 | 65.1% | 0.75 | 0.0014 | -0.190 | 430 | 42.65 | 44.35 | 4 | 6 | 64.9% | -0.25 | 0.0014 | -0.210 |
| 129.30 | 133.10 | 19 | 65.1% | 0.73 | 0.0014 | -0.199 | 440 | 46.40 | 48.55 | 7 | 8 | 64.7% | -0.27 | 0.0015 | -0.217 | |
| 123.75 | 127.55 | 2 | 3 | 65.1% | 0.72 | 0.0015 | -0.207 | 450 | 50.85 | 52.90 | 23 | 11 | 64.8% | -0.29 | 0.0015 | -0.224 |
| 118.45 | 121.90 | 1 | 8 | 64.9% | 0.70 | 0.0015 | -0.214 | 460 | 55.30 | 57.95 | 2 | 2 | 65.0% | -0.30 | 0.0016 | -0.230 |
| 113.40 | 116.75 | 4 | 65.0% | 0.68 | 0.0016 | -0.221 | 470 | 59.75 | 62.65 | 4 | 1 | 64.8% | -0.32 | 0.0016 | -0.235 | |
| 108.45 | 111.95 | 2 | 65.0% | 0.67 | 0.0016 | -0.227 | 480 | 64.60 | 67.90 | 5 | 64.9% | -0.34 | 0.0016 | -0.240 | ||
| 103.85 | 107.15 | 4 | 2 | 65.0% | 0.65 | 0.0016 | -0.232 | 490 | 70.05 | 72.75 | 1 | 64.9% | -0.36 | 0.0017 | -0.244 | |
| 99.35 | 102.65 | 1 | 17 | 65.1% | 0.63 | 0.0016 | -0.237 | 500 | 75.05 | 78.40 | 2 | 1 | 65.0% | -0.37 | 0.0017 | -0.247 |
| 94.90 | 98.25 | 1 | 65.0% | 0.62 | 0.0017 | -0.242 | 510 | 80.70 | 83.80 | 3 | 65.0% | -0.39 | 0.0017 | -0.251 | ||
| 90.95 | 94.15 | 5 | 1 | 65.2% | 0.60 | 0.0017 | -0.245 | 520 | 86.40 | 89.60 | 65.1% | -0.41 | 0.0017 | -0.253 | ||
| 86.85 | 90.25 | 65.2% | 0.58 | 0.0017 | -0.249 | 530 | 92.30 | 94.95 | 4 | 64.9% | -0.43 | 0.0018 | -0.255 | |||
| 83.05 | 86.50 | 1 | 65.3% | 0.57 | 0.0017 | -0.252 | 540 | 98.50 | 101.75 | 1 | 65.3% | -0.44 | 0.0018 | -0.257 | ||
| 79.35 | 82.75 | 11 | 1 | 65.3% | 0.55 | 0.0017 | -0.254 | 550 | 104.60 | 107.55 | 1 | 65.1% | -0.46 | 0.0018 | -0.258 | |
| 75.80 | 79.25 | 3 | 65.3% | 0.53 | 0.0017 | -0.256 | 560 | 110.95 | 114.60 | 65.4% | -0.48 | 0.0018 | -0.258 | |||
| 72.40 | 75.80 | 4 | 2 | 65.3% | 0.52 | 0.0017 | -0.257 | 570 | 117.20 | 120.60 | 1 | 65.1% | -0.49 | 0.0018 | -0.258 | |
| 69.10 | 72.25 | 1 | 65.2% | 0.50 | 0.0017 | -0.258 | 580 | 123.85 | 127.25 | 3 | 65.2% | -0.51 | 0.0018 | -0.258 | ||
| 66.05 | 68.95 | 2 | 65.3% | 0.49 | 0.0017 | -0.259 | 590 | 130.75 | 133.70 | 65.1% | -0.52 | 0.0018 | -0.257 | |||
| 63.05 | 66.60 | 20 | 124 | 65.4% | 0.47 | 0.0017 | -0.259 | 600 | 137.60 | 140.60 | 2 | 65.1% | -0.54 | 0.0018 | -0.256 | |
| 61.50 | 63.05 | 65.2% | 0.46 | 0.0017 | -0.258 | 610 | 144.65 | 147.50 | 65.1% | -0.55 | 0.0018 | -0.255 | ||||
| 57.40 | 60.75 | 1 | 65.4% | 0.44 | 0.0017 | -0.258 | 620 | 151.90 | 154.85 | 1 | 65.2% | -0.57 | 0.0018 | -0.253 | ||
| 54.75 | 58.45 | 65.5% | 0.43 | 0.0017 | -0.257 | 630 | 159.00 | 162.15 | 65.1% | -0.58 | 0.0018 | -0.250 | ||||
| 52.20 | 55.95 | 65.5% | 0.42 | 0.0017 | -0.255 | 640 | 166.45 | 170.30 | 65.4% | -0.60 | 0.0018 | -0.248 | ||||
| 49.80 | 53.40 | 65.5% | 0.40 | 0.0017 | -0.254 | 650 | 174.00 | 178.05 | 65.5% | -0.61 | 0.0018 | -0.245 | ||||
| 47.45 | 50.95 | 65.4% | 0.39 | 0.0017 | -0.252 | 660 | 181.60 | 184.85 | 6 | 65.3% | -0.63 | 0.0018 | -0.242 | |||
| 45.30 | 48.95 | 10 | 65.5% | 0.38 | 0.0016 | -0.250 | 670 | 189.40 | 192.55 | 65.2% | -0.64 | 0.0017 | -0.238 | |||
| 43.20 | 46.60 | 65.4% | 0.36 | 0.0016 | -0.248 | 680 | 197.25 | 201.00 | 65.4% | -0.65 | 0.0017 | -0.235 | ||||
| 41.25 | 44.25 | 65.3% | 0.35 | 0.0016 | -0.245 | 690 | 205.25 | 209.35 | 65.6% | -0.66 | 0.0017 | -0.231 | ||||
| 39.55 | 42.50 | 2 | 65.5% | 0.34 | 0.0016 | -0.242 | 700 | 213.45 | 217.10 | 65.6% | -0.68 | 0.0017 | -0.227 | |||
| 37.70 | 40.35 | 65.4% | 0.33 | 0.0016 | -0.239 | 710 | 221.50 | 225.55 | 65.7% | -0.69 | 0.0017 | -0.223 | ||||
| 35.85 | 38.95 | 65.5% | 0.32 | 0.0015 | -0.236 | 720 | 229.75 | 233.80 | 65.7% | -0.70 | 0.0016 | -0.219 | ||||
| 34.20 | 37.40 | 65.6% | 0.31 | 0.0015 | -0.233 | 730 | 238.15 | 242.15 | 1 | 65.8% | -0.71 | 0.0016 | -0.214 | |||
| 32.80 | 35.40 | 2 | 65.5% | 0.30 | 0.0015 | -0.230 | 740 | 246.60 | 250.60 | 65.9% | -0.72 | 0.0016 | -0.210 | |||
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 — Feb 19, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs