DELL option chain Dell Technologies Inc.
Cboe delayed options data · के अनुसार 15:37 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 ±32.0% (316.14–613.85) · ATM IV 63.3% · P/C ओपन इंटरेस्ट 1.21
| 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 | |
| 231.10 | 234.60 | 39 | 69.8% | 0.96 | 0.0004 | -0.032 | 240 | 3.25 | 4.10 | 3 | 130 | 67.9% | -0.04 | 0.0004 | -0.056 | |
| 222.05 | 225.60 | 48 | 68.9% | 0.95 | 0.0005 | -0.041 | 250 | 4.05 | 5.20 | 5 | 216 | 67.8% | -0.05 | 0.0005 | -0.064 | |
| 213.20 | 216.80 | 66 | 68.6% | 0.95 | 0.0006 | -0.051 | 260 | 5.05 | 6.00 | 3 | 383 | 67.1% | -0.06 | 0.0006 | -0.073 | |
| 204.55 | 208.10 | 42 | 67.8% | 0.94 | 0.0006 | -0.062 | 270 | 6.10 | 7.55 | 262 | 67.2% | -0.07 | 0.0006 | -0.083 | ||
| 196.00 | 199.55 | 93 | 67.2% | 0.92 | 0.0007 | -0.073 | 280 | 7.55 | 8.60 | 200 | 66.6% | -0.08 | 0.0007 | -0.093 | ||
| 187.25 | 191.20 | 25 | 66.9% | 0.91 | 0.0008 | -0.084 | 290 | 9.00 | 10.80 | 313 | 67.0% | -0.09 | 0.0008 | -0.103 | ||
| 179.50 | 183.05 | 92 | 66.4% | 0.90 | 0.0009 | -0.095 | 300 | 10.65 | 12.35 | 1 | 435 | 66.5% | -0.10 | 0.0009 | -0.114 | |
| 171.95 | 175.05 | 20 | 66.4% | 0.89 | 0.0010 | -0.107 | 310 | 12.35 | 14.10 | 224 | 65.9% | -0.11 | 0.0010 | -0.124 | ||
| 163.70 | 167.30 | 53 | 65.7% | 0.87 | 0.0011 | -0.118 | 320 | 14.50 | 16.00 | 31 | 456 | 65.6% | -0.13 | 0.0011 | -0.135 | |
| 156.10 | 159.75 | 25 | 65.4% | 0.86 | 0.0012 | -0.129 | 330 | 16.50 | 18.30 | 2 | 174 | 65.1% | -0.14 | 0.0012 | -0.145 | |
| 148.70 | 152.45 | 39 | 65.1% | 0.84 | 0.0012 | -0.140 | 340 | 19.05 | 20.75 | 87 | 64.9% | -0.16 | 0.0013 | -0.155 | ||
| 141.60 | 145.35 | 158 | 64.9% | 0.82 | 0.0013 | -0.151 | 350 | 21.75 | 24.05 | 1,851 | 65.0% | -0.18 | 0.0014 | -0.165 | ||
| 134.70 | 138.45 | 23 | 64.6% | 0.81 | 0.0014 | -0.161 | 360 | 24.65 | 27.00 | 1 | 146 | 64.8% | -0.20 | 0.0014 | -0.175 | |
| 128.15 | 131.45 | 14 | 64.3% | 0.79 | 0.0015 | -0.171 | 370 | 27.75 | 29.70 | 240 | 64.2% | -0.21 | 0.0015 | -0.184 | ||
| 121.75 | 125.05 | 27 | 64.1% | 0.77 | 0.0016 | -0.180 | 380 | 31.15 | 32.75 | 446 | 63.9% | -0.23 | 0.0016 | -0.193 | ||
| 115.50 | 118.90 | 1 | 59 | 64.0% | 0.75 | 0.0017 | -0.189 | 390 | 34.80 | 37.45 | 174 | 64.2% | -0.25 | 0.0017 | -0.201 | |
| 109.55 | 113.05 | 239 | 63.9% | 0.73 | 0.0017 | -0.198 | 400 | 38.55 | 41.30 | 1 | 1,284 | 64.0% | -0.27 | 0.0018 | -0.208 | |
| 104.20 | 107.25 | 40 | 63.9% | 0.71 | 0.0018 | -0.205 | 410 | 42.75 | 44.70 | 504 | 63.5% | -0.29 | 0.0018 | -0.215 | ||
| 98.50 | 101.75 | 1 | 119 | 63.6% | 0.69 | 0.0018 | -0.212 | 420 | 47.10 | 49.80 | 235 | 63.7% | -0.31 | 0.0019 | -0.222 | |
| 93.15 | 96.35 | 346 | 63.4% | 0.67 | 0.0019 | -0.218 | 430 | 51.75 | 54.55 | 79 | 63.6% | -0.33 | 0.0019 | -0.227 | ||
| 88.20 | 91.50 | 146 | 63.4% | 0.65 | 0.0020 | -0.224 | 440 | 56.55 | 59.30 | 8 | 337 | 63.5% | -0.36 | 0.0020 | -0.232 | |
| 83.45 | 86.55 | 1 | 285 | 63.2% | 0.63 | 0.0020 | -0.228 | 450 | 61.50 | 64.40 | 5 | 428 | 63.3% | -0.38 | 0.0020 | -0.236 |
| 78.80 | 82.15 | 148 | 63.2% | 0.61 | 0.0020 | -0.232 | 460 | 66.90 | 69.85 | 135 | 63.4% | -0.40 | 0.0021 | -0.239 | ||
| 74.50 | 77.60 | 196 | 63.1% | 0.59 | 0.0021 | -0.236 | 470 | 72.35 | 75.30 | 2 | 181 | 63.2% | -0.42 | 0.0021 | -0.242 | |
| 70.40 | 73.95 | 2 | 76 | 63.3% | 0.57 | 0.0021 | -0.238 | 480 | 77.90 | 81.05 | 3 | 281 | 63.1% | -0.44 | 0.0021 | -0.244 |
| 66.50 | 69.75 | 1 | 175 | 63.1% | 0.55 | 0.0021 | -0.240 | 490 | 83.95 | 87.10 | 30 | 225 | 63.1% | -0.46 | 0.0022 | -0.246 |
| 62.95 | 66.00 | 2 | 4,033 | 63.2% | 0.53 | 0.0021 | -0.242 | 500 | 90.15 | 93.10 | 1,253 | 63.0% | -0.48 | 0.0022 | -0.246 | |
| 59.20 | 62.50 | 74 | 63.1% | 0.51 | 0.0021 | -0.242 | 510 | 96.65 | 99.60 | 456 | 63.1% | -0.50 | 0.0022 | -0.247 | ||
| 56.00 | 58.65 | 2 | 118 | 62.9% | 0.49 | 0.0021 | -0.243 | 520 | 103.00 | 106.25 | 74 | 63.1% | -0.52 | 0.0022 | -0.246 | |
| 52.55 | 55.30 | 87 | 62.7% | 0.47 | 0.0021 | -0.242 | 530 | 109.80 | 112.75 | 90 | 63.0% | -0.54 | 0.0022 | -0.246 | ||
| 49.60 | 52.75 | 5 | 133 | 62.9% | 0.45 | 0.0021 | -0.241 | 540 | 116.80 | 119.65 | 58 | 63.0% | -0.56 | 0.0022 | -0.244 | |
| 46.55 | 49.85 | 1 | 196 | 62.8% | 0.44 | 0.0021 | -0.240 | 550 | 123.90 | 126.80 | 66 | 63.0% | -0.58 | 0.0022 | -0.243 | |
| 43.90 | 47.05 | 6 | 147 | 62.8% | 0.42 | 0.0021 | -0.238 | 560 | 131.00 | 134.00 | 5 | 145 | 63.0% | -0.59 | 0.0022 | -0.240 |
| 41.40 | 44.55 | 1 | 487 | 62.9% | 0.40 | 0.0020 | -0.236 | 570 | 138.10 | 141.35 | 62 | 62.8% | -0.61 | 0.0022 | -0.238 | |
| 38.85 | 42.10 | 1 | 236 | 62.8% | 0.38 | 0.0020 | -0.234 | 580 | 145.95 | 148.85 | 2 | 187 | 63.0% | -0.63 | 0.0021 | -0.235 |
| 36.70 | 39.55 | 256 | 62.7% | 0.37 | 0.0020 | -0.231 | 590 | 153.70 | 156.60 | 128 | 63.1% | -0.65 | 0.0021 | -0.232 | ||
| 34.45 | 37.90 | 6 | 1,047 | 62.9% | 0.35 | 0.0020 | -0.228 | 600 | 161.30 | 164.30 | 310 | 62.9% | -0.66 | 0.0021 | -0.228 | |
| 32.50 | 35.55 | 126 | 62.8% | 0.34 | 0.0019 | -0.224 | 610 | 169.35 | 172.30 | 86 | 63.0% | -0.68 | 0.0021 | -0.224 | ||
| 30.60 | 33.50 | 1 | 212 | 62.8% | 0.32 | 0.0019 | -0.220 | 620 | 177.30 | 180.40 | 183 | 63.0% | -0.69 | 0.0020 | -0.221 | |
| 28.65 | 31.65 | 166 | 62.8% | 0.31 | 0.0019 | -0.216 | 630 | 185.50 | 188.50 | 52 | 63.0% | -0.71 | 0.0020 | -0.216 | ||
| 27.05 | 29.75 | 4 | 346 | 62.7% | 0.30 | 0.0018 | -0.213 | 640 | 193.85 | 196.80 | 27 | 63.1% | -0.72 | 0.0020 | -0.212 | |
| 25.45 | 28.25 | 6 | 133 | 62.8% | 0.28 | 0.0018 | -0.208 | 650 | 202.35 | 205.45 | 172 | 63.3% | -0.74 | 0.0019 | -0.208 | |
| 24.05 | 26.00 | 127 | 62.5% | 0.27 | 0.0018 | -0.204 | 660 | 210.80 | 213.75 | 6 | 63.2% | -0.75 | 0.0019 | -0.203 | ||
| 22.65 | 25.30 | 83 | 63.0% | 0.26 | 0.0017 | -0.200 | 670 | 219.65 | 222.35 | 7 | 63.4% | -0.76 | 0.0019 | -0.198 | ||
| 21.30 | 23.90 | 652 | 63.0% | 0.25 | 0.0017 | -0.195 | 680 | 228.05 | 231.00 | 2 | 63.2% | -0.78 | 0.0018 | -0.194 | ||
| 20.05 | 22.60 | 2 | 80 | 63.0% | 0.24 | 0.0016 | -0.191 | 690 | 236.85 | 239.80 | 392 | 63.3% | -0.79 | 0.0018 | -0.189 | |
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 — Mar 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