DELL option chain Dell Technologies Inc.
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 ±37.8% (302.12–669.38) · ATM IV 64.6% · P/C open interest 1.24
| 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 | |
| 251.90 | 255.00 | 4 | 51 | 67.9% | 0.95 | 0.0004 | -0.016 | 250 | 4.70 | 7.35 | 18 | 181 | 67.4% | -0.05 | 0.0004 | -0.063 |
| 242.80 | 246.50 | 55 | 67.0% | 0.94 | 0.0005 | -0.025 | 260 | 6.55 | 8.65 | 1 | 125 | 68.0% | -0.06 | 0.0005 | -0.071 | |
| 234.80 | 238.00 | 48 | 67.2% | 0.93 | 0.0005 | -0.035 | 270 | 7.65 | 10.00 | 4 | 261 | 67.5% | -0.07 | 0.0005 | -0.079 | |
| 226.35 | 229.80 | 92 | 66.8% | 0.92 | 0.0006 | -0.044 | 280 | 8.75 | 11.45 | 30 | 218 | 66.8% | -0.08 | 0.0006 | -0.086 | |
| 218.25 | 221.70 | 31 | 66.6% | 0.91 | 0.0006 | -0.054 | 290 | 10.40 | 13.15 | 7 | 323 | 66.6% | -0.09 | 0.0007 | -0.095 | |
| 210.45 | 213.65 | 8 | 110 | 66.5% | 0.90 | 0.0007 | -0.064 | 300 | 12.50 | 14.95 | 44 | 386 | 66.6% | -0.10 | 0.0007 | -0.103 |
| 202.55 | 206.00 | 2 | 23 | 66.2% | 0.89 | 0.0008 | -0.074 | 310 | 14.25 | 17.45 | 6 | 301 | 66.5% | -0.11 | 0.0008 | -0.111 |
| 195.05 | 198.35 | 1 | 51 | 66.1% | 0.88 | 0.0008 | -0.084 | 320 | 16.45 | 19.40 | 20 | 221 | 66.1% | -0.12 | 0.0008 | -0.119 |
| 187.65 | 190.95 | 1 | 27 | 65.9% | 0.87 | 0.0009 | -0.094 | 330 | 18.35 | 21.60 | 6 | 180 | 65.5% | -0.13 | 0.0009 | -0.127 |
| 180.35 | 183.80 | 3 | 36 | 65.7% | 0.85 | 0.0010 | -0.103 | 340 | 21.40 | 24.30 | 1 | 114 | 65.7% | -0.15 | 0.0010 | -0.135 |
| 173.55 | 176.75 | 8 | 160 | 65.6% | 0.84 | 0.0010 | -0.113 | 350 | 23.85 | 27.15 | 23 | 875 | 65.5% | -0.16 | 0.0010 | -0.143 |
| 166.65 | 169.95 | 24 | 65.4% | 0.83 | 0.0011 | -0.122 | 360 | 26.80 | 30.05 | 22 | 82 | 65.2% | -0.18 | 0.0011 | -0.151 | |
| 159.65 | 163.40 | 3 | 10 | 65.3% | 0.81 | 0.0011 | -0.131 | 370 | 29.95 | 33.30 | 4 | 232 | 65.1% | -0.19 | 0.0012 | -0.158 |
| 153.85 | 156.85 | 31 | 65.3% | 0.80 | 0.0012 | -0.140 | 380 | 34.00 | 36.40 | 9 | 435 | 65.2% | -0.21 | 0.0012 | -0.165 | |
| 147.20 | 150.60 | 1 | 59 | 64.9% | 0.78 | 0.0012 | -0.148 | 390 | 37.00 | 40.35 | 30 | 123 | 65.0% | -0.22 | 0.0013 | -0.172 |
| 141.55 | 144.75 | 4 | 209 | 65.1% | 0.76 | 0.0013 | -0.156 | 400 | 40.85 | 44.15 | 58 | 587 | 64.9% | -0.24 | 0.0013 | -0.179 |
| 135.75 | 139.00 | 5 | 39 | 65.0% | 0.75 | 0.0014 | -0.164 | 410 | 44.90 | 48.00 | 14 | 270 | 64.8% | -0.26 | 0.0014 | -0.185 |
| 130.20 | 133.30 | 79 | 59 | 64.9% | 0.73 | 0.0014 | -0.171 | 420 | 49.00 | 52.20 | 25 | 169 | 64.7% | -0.27 | 0.0014 | -0.190 |
| 124.55 | 128.25 | 6 | 55 | 64.9% | 0.72 | 0.0014 | -0.178 | 430 | 53.50 | 56.60 | 13 | 70 | 64.7% | -0.29 | 0.0015 | -0.195 |
| 119.90 | 122.95 | 73 | 88 | 65.0% | 0.70 | 0.0015 | -0.184 | 440 | 58.10 | 61.25 | 4 | 390 | 64.6% | -0.31 | 0.0015 | -0.200 |
| 114.70 | 117.70 | 23 | 283 | 64.8% | 0.68 | 0.0015 | -0.190 | 450 | 63.00 | 66.10 | 4 | 102 | 64.6% | -0.32 | 0.0016 | -0.204 |
| 109.35 | 112.95 | 7 | 150 | 64.6% | 0.67 | 0.0016 | -0.195 | 460 | 67.95 | 71.10 | 19 | 57 | 64.6% | -0.34 | 0.0016 | -0.208 |
| 105.25 | 108.45 | 10 | 183 | 64.8% | 0.65 | 0.0016 | -0.200 | 470 | 73.25 | 76.30 | 12 | 65 | 64.6% | -0.36 | 0.0016 | -0.211 |
| 100.95 | 104.00 | 6 | 32 | 64.8% | 0.63 | 0.0016 | -0.204 | 480 | 78.60 | 81.60 | 19 | 59 | 64.5% | -0.37 | 0.0016 | -0.214 |
| 96.25 | 99.70 | 85 | 64.7% | 0.62 | 0.0016 | -0.208 | 490 | 84.15 | 87.15 | 1 | 57 | 64.5% | -0.39 | 0.0017 | -0.217 | |
| 92.55 | 95.25 | 83 | 3,906 | 64.7% | 0.60 | 0.0016 | -0.211 | 500 | 89.95 | 92.90 | 37 | 26 | 64.5% | -0.41 | 0.0017 | -0.219 |
| 88.30 | 91.70 | 38 | 64.7% | 0.59 | 0.0017 | -0.214 | 510 | 95.90 | 98.80 | 31 | 64.5% | -0.42 | 0.0017 | -0.220 | ||
| 84.55 | 87.85 | 21 | 44 | 64.7% | 0.57 | 0.0017 | -0.216 | 520 | 102.00 | 104.90 | 2 | 43 | 64.5% | -0.44 | 0.0017 | -0.221 |
| 80.80 | 83.65 | 43 | 64.5% | 0.55 | 0.0017 | -0.218 | 530 | 108.25 | 111.15 | 2 | 31 | 64.6% | -0.46 | 0.0018 | -0.222 | |
| 77.35 | 80.20 | 28 | 64.5% | 0.54 | 0.0017 | -0.220 | 540 | 114.55 | 117.50 | 7 | 25 | 64.5% | -0.47 | 0.0018 | -0.222 | |
| 74.25 | 76.95 | 9 | 147 | 64.6% | 0.52 | 0.0017 | -0.221 | 550 | 121.20 | 123.95 | 5 | 11 | 64.5% | -0.49 | 0.0018 | -0.222 |
| 70.90 | 73.80 | 7 | 40 | 64.6% | 0.51 | 0.0017 | -0.222 | 560 | 127.90 | 130.80 | 9 | 64.5% | -0.50 | 0.0018 | -0.222 | |
| 68.05 | 70.80 | 4 | 14 | 64.7% | 0.49 | 0.0017 | -0.223 | 570 | 134.80 | 137.70 | 5 | 64.7% | -0.52 | 0.0018 | -0.221 | |
| 65.15 | 67.90 | 4 | 66 | 64.7% | 0.48 | 0.0017 | -0.223 | 580 | 141.85 | 144.85 | 6 | 64.8% | -0.53 | 0.0018 | -0.220 | |
| 62.25 | 65.15 | 5 | 71 | 64.7% | 0.46 | 0.0017 | -0.223 | 590 | 148.45 | 151.80 | 1 | 64.5% | -0.55 | 0.0018 | -0.218 | |
| 59.55 | 62.45 | 28 | 269 | 64.7% | 0.45 | 0.0017 | -0.223 | 600 | 156.15 | 159.10 | 100 | 1 | 64.8% | -0.56 | 0.0018 | -0.217 |
| 56.75 | 59.95 | 3 | 20 | 64.7% | 0.44 | 0.0017 | -0.222 | 610 | 163.15 | 166.15 | 64.6% | -0.58 | 0.0018 | -0.215 | ||
| 54.65 | 57.55 | 4 | 42 | 64.9% | 0.42 | 0.0017 | -0.221 | 620 | 170.65 | 173.85 | 4 | 64.7% | -0.59 | 0.0018 | -0.212 | |
| 52.20 | 55.20 | 4 | 100 | 64.9% | 0.41 | 0.0016 | -0.220 | 630 | 178.60 | 181.45 | 64.9% | -0.61 | 0.0018 | -0.210 | ||
| 49.85 | 52.75 | 3 | 62 | 64.8% | 0.40 | 0.0016 | -0.219 | 640 | 185.85 | 188.90 | 3 | 11 | 64.6% | -0.62 | 0.0017 | -0.207 |
| 47.90 | 50.90 | 5 | 47 | 65.0% | 0.39 | 0.0016 | -0.217 | 650 | 194.10 | 196.65 | 1 | 64.8% | -0.63 | 0.0017 | -0.204 | |
| 45.65 | 48.85 | 17 | 12 | 65.0% | 0.37 | 0.0016 | -0.215 | 660 | 201.60 | 204.60 | 64.7% | -0.64 | 0.0017 | -0.201 | ||
| 43.85 | 46.95 | 5 | 42 | 65.1% | 0.36 | 0.0016 | -0.213 | 670 | 209.45 | 212.55 | 64.7% | -0.66 | 0.0017 | -0.198 | ||
| 41.95 | 45.10 | 1 | 549 | 65.1% | 0.35 | 0.0016 | -0.211 | 680 | 217.50 | 220.30 | 64.6% | -0.67 | 0.0017 | -0.195 | ||
| 40.15 | 43.25 | 4 | 64 | 65.1% | 0.34 | 0.0016 | -0.209 | 690 | 225.70 | 228.55 | 1 | 64.7% | -0.68 | 0.0017 | -0.191 | |
| 38.40 | 41.00 | 39 | 456 | 65.0% | 0.33 | 0.0015 | -0.207 | 700 | 234.10 | 237.05 | 64.9% | -0.69 | 0.0017 | -0.187 | ||
| 36.70 | 39.70 | 5 | 65.1% | 0.32 | 0.0015 | -0.204 | 710 | 242.30 | 245.35 | 64.8% | -0.70 | 0.0016 | -0.184 | |||
| 35.10 | 38.15 | 8 | 65.1% | 0.31 | 0.0015 | -0.202 | 720 | 250.55 | 254.00 | 64.9% | -0.71 | 0.0016 | -0.180 | |||
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 — Mar 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