DELL option chain Dell Technologies Inc.

Expiration Cboe delayed options data · के अनुसार 00:36 UTC

प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।

यह expiration लगभग इतने move की price करती है ±28.4% (326.65–585.80) · ATM IV 61.7% · P/C ओपन इंटरेस्ट 1.27

CALLS								Strike	PUTS
बिड	पूछें	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		बिड	पूछें	Vol	OI	IV	Δ	Γ	Θ
190.90	195.00		51	67.0%	0.94	0.0006	-0.057	270	4.10	5.45	2	165	65.8%	-0.06	0.0007	-0.081
183.00	186.50			66.5%	0.93	0.0008	-0.069	280	5.05	6.80	17	53	65.6%	-0.07	0.0008	-0.091
174.20	177.50		25	65.8%	0.92	0.0009	-0.081	290	6.30	7.85		17	65.0%	-0.08	0.0009	-0.103
165.95	169.40		10	65.4%	0.91	0.0010	-0.094	300	7.95	10.00	15	228	65.7%	-0.09	0.0010	-0.115
157.40	160.80		1	64.3%	0.89	0.0011	-0.107	310	9.30	11.10	4	85	64.4%	-0.11	0.0011	-0.127
149.40	153.00			64.2%	0.88	0.0012	-0.121	320	11.25	13.35	2	50	64.6%	-0.12	0.0012	-0.139
141.45	145.30		13	63.8%	0.86	0.0013	-0.134	330	13.10	15.95	3	92	64.5%	-0.14	0.0013	-0.151
133.90	137.85		6	63.6%	0.84	0.0014	-0.147	340	15.80	17.20		300	63.7%	-0.16	0.0014	-0.164
126.60	130.30		45	63.2%	0.82	0.0015	-0.160	350	18.05	19.70	4	82	63.3%	-0.18	0.0016	-0.175
119.50	123.30		1	63.0%	0.81	0.0016	-0.172	360	21.00	22.75		186	63.3%	-0.20	0.0017	-0.186
112.90	115.80		57	62.5%	0.78	0.0018	-0.184	370	23.90	26.05	4	93	63.1%	-0.22	0.0018	-0.197
106.50	109.25		5	62.5%	0.76	0.0019	-0.195	380	26.85	29.45		151	62.7%	-0.24	0.0019	-0.207
100.05	103.00		25	62.2%	0.74	0.0020	-0.205	390	30.85	33.15	1	105	62.8%	-0.26	0.0020	-0.217
93.95	96.95	3	52	62.0%	0.72	0.0020	-0.215	400	34.45	37.35	5	209	62.7%	-0.29	0.0021	-0.225
88.30	91.40	1	85	62.0%	0.69	0.0021	-0.223	410	38.35	41.35		41	62.6%	-0.31	0.0022	-0.233
82.90	85.70		24	61.8%	0.67	0.0022	-0.231	420	42.65	46.00	5	90	62.5%	-0.33	0.0022	-0.240
77.60	80.40	20	23	61.7%	0.65	0.0023	-0.238	430	47.85	50.70	5	63	62.5%	-0.36	0.0023	-0.246
72.65	75.70	22	27	61.7%	0.62	0.0023	-0.243	440	52.40	55.60	2	362	62.2%	-0.38	0.0024	-0.250
67.90	71.05	8	36	61.6%	0.60	0.0024	-0.248	450	57.50	60.65	3	149	61.9%	-0.41	0.0024	-0.254
63.65	66.20	45	54	61.4%	0.58	0.0024	-0.252	460	63.00	66.30	5	124	62.0%	-0.43	0.0024	-0.257
59.40	61.95	43	80	61.3%	0.55	0.0024	-0.254	470	68.80	72.00		40	61.9%	-0.45	0.0025	-0.259
55.35	57.70	20	23	61.1%	0.53	0.0024	-0.256	480	74.80	78.00	2	95	61.9%	-0.48	0.0025	-0.260
51.70	54.70	65	28	61.5%	0.51	0.0024	-0.257	490	81.10	84.00		105	61.9%	-0.50	0.0025	-0.261
48.05	50.50	13	35	61.0%	0.48	0.0024	-0.257	500	87.55	90.50		377	61.9%	-0.52	0.0025	-0.260
44.90	47.25	3	14	61.1%	0.46	0.0024	-0.256	510	93.85	97.15		39	61.7%	-0.55	0.0025	-0.259
41.75	44.20	3	41	61.1%	0.44	0.0024	-0.255	520	101.05	104.00	3	49	61.9%	-0.57	0.0025	-0.256
38.75	41.95	5	25	61.1%	0.42	0.0024	-0.253	530	108.15	111.05		24	61.9%	-0.59	0.0025	-0.254
36.05	38.60	1	35	61.1%	0.40	0.0024	-0.250	540	115.40	118.35	1	120	62.0%	-0.61	0.0025	-0.250
33.50	35.80	2	69	60.9%	0.38	0.0023	-0.247	550	122.85	125.80	1	47	62.0%	-0.63	0.0024	-0.246
30.95	33.70	11	47	61.0%	0.36	0.0023	-0.243	560	130.20	133.30		32	61.9%	-0.65	0.0024	-0.242
28.85	31.50		92	61.1%	0.34	0.0022	-0.238	570	137.95	141.10		65	61.9%	-0.67	0.0024	-0.237
26.70	29.50	2	59	61.1%	0.33	0.0022	-0.234	580	145.75	149.05		25	61.9%	-0.69	0.0023	-0.232
24.65	27.50	5	58	61.1%	0.31	0.0022	-0.229	590	154.05	157.20	1	29	62.2%	-0.71	0.0023	-0.226
22.85	25.80	9	315	61.1%	0.29	0.0021	-0.224	600	162.20	165.35		12	62.2%	-0.72	0.0022	-0.221
21.25	24.00	1	55	61.2%	0.28	0.0020	-0.218	610	170.65	173.65		8	62.3%	-0.74	0.0022	-0.215
19.75	22.65	7	333	61.4%	0.26	0.0020	-0.212	620	178.50	182.70		307	62.3%	-0.76	0.0021	-0.208
18.30	21.40	6	270	61.5%	0.25	0.0019	-0.206	630	187.00	191.10		6	62.4%	-0.77	0.0021	-0.202
17.10	19.75		71	61.5%	0.24	0.0019	-0.200	640	196.30	199.35		7	62.5%	-0.79	0.0020	-0.196
15.60	18.65		114	61.5%	0.22	0.0018	-0.194	650	205.05	208.10		4	62.6%	-0.80	0.0020	-0.189
15.05	17.30	3	9	61.8%	0.21	0.0018	-0.188	660	213.75	217.05		3	62.6%	-0.81	0.0019	-0.183
13.55	16.15		94	61.6%	0.20	0.0017	-0.182	670	222.10	226.15			62.3%	-0.83	0.0019	-0.176
12.45	15.10		24	61.6%	0.19	0.0016	-0.176	680	231.15	235.20		2	62.4%	-0.84	0.0018	-0.170

दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।

वोलैटिलिटी स्माइल — Feb 19, 2027

Volatility पेज →

इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।

callsputs

DELL option chain Dell Technologies Inc.

वोलैटिलिटी स्माइल — Feb 19, 2027

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

कंज़्यूमर डिफेंसिव