DELL option chain Dell Technologies Inc.
Cboe delayed options data · as of 12:36 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 ±35.4% (285.75–598.25) · ATM IV 62.9% · P/C open interest 2.93
| 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 | |
| 232.15 | 235.85 | 12 | 67.2% | 0.96 | 0.0004 | -0.022 | 230 | 2.67 | 6.50 | 171 | 68.0% | -0.04 | 0.0004 | -0.052 | ||
| 223.30 | 227.00 | 66.6% | 0.95 | 0.0005 | -0.031 | 240 | 3.25 | 7.00 | 21 | 66.2% | -0.05 | 0.0005 | -0.059 | |||
| 214.15 | 218.35 | 121 | 65.6% | 0.94 | 0.0006 | -0.040 | 250 | 4.90 | 6.75 | 56 | 64.7% | -0.06 | 0.0006 | -0.067 | ||
| 206.25 | 209.85 | 1 | 66.1% | 0.93 | 0.0006 | -0.049 | 260 | 6.60 | 9.00 | 147 | 66.5% | -0.07 | 0.0006 | -0.076 | ||
| 197.70 | 201.50 | 9 | 65.5% | 0.92 | 0.0007 | -0.059 | 270 | 8.30 | 9.80 | 12 | 65.5% | -0.08 | 0.0007 | -0.085 | ||
| 189.55 | 193.45 | 121 | 102 | 65.3% | 0.91 | 0.0008 | -0.069 | 280 | 9.10 | 12.20 | 1 | 43 | 65.1% | -0.09 | 0.0008 | -0.094 |
| 181.65 | 185.15 | 121 | 121 | 64.8% | 0.90 | 0.0009 | -0.080 | 290 | 10.90 | 13.55 | 1 | 28 | 64.5% | -0.10 | 0.0009 | -0.103 |
| 173.70 | 177.25 | 14 | 64.3% | 0.88 | 0.0010 | -0.090 | 300 | 13.75 | 15.15 | 288 | 1,335 | 64.6% | -0.12 | 0.0010 | -0.112 | |
| 166.05 | 170.00 | 64.4% | 0.87 | 0.0010 | -0.100 | 310 | 15.20 | 18.55 | 39 | 64.7% | -0.13 | 0.0010 | -0.121 | |||
| 158.70 | 162.50 | 2 | 64.0% | 0.86 | 0.0011 | -0.110 | 320 | 17.90 | 20.70 | 9 | 408 | 64.4% | -0.15 | 0.0011 | -0.130 | |
| 151.60 | 155.50 | 3 | 64.0% | 0.84 | 0.0012 | -0.120 | 330 | 20.60 | 23.20 | 81 | 64.1% | -0.16 | 0.0012 | -0.139 | ||
| 144.70 | 148.45 | 3 | 63.7% | 0.82 | 0.0013 | -0.129 | 340 | 23.70 | 26.25 | 22 | 64.2% | -0.18 | 0.0013 | -0.147 | ||
| 137.95 | 141.90 | 4 | 63.6% | 0.81 | 0.0014 | -0.138 | 350 | 26.95 | 29.25 | 93 | 64.1% | -0.20 | 0.0014 | -0.156 | ||
| 131.75 | 134.80 | 10 | 63.3% | 0.79 | 0.0014 | -0.147 | 360 | 30.20 | 32.70 | 1 | 239 | 63.9% | -0.22 | 0.0015 | -0.164 | |
| 125.45 | 128.50 | 11 | 63.1% | 0.77 | 0.0015 | -0.155 | 370 | 33.75 | 36.15 | 2 | 24 | 63.7% | -0.23 | 0.0015 | -0.171 | |
| 119.45 | 122.65 | 5 | 63.1% | 0.75 | 0.0016 | -0.163 | 380 | 37.45 | 40.10 | 4 | 87 | 63.5% | -0.25 | 0.0016 | -0.178 | |
| 113.55 | 116.70 | 3 | 62.9% | 0.73 | 0.0016 | -0.171 | 390 | 41.50 | 44.10 | 52 | 63.4% | -0.27 | 0.0017 | -0.184 | ||
| 108.20 | 111.10 | 3 | 62.9% | 0.71 | 0.0017 | -0.177 | 400 | 45.80 | 48.65 | 1 | 476 | 63.5% | -0.29 | 0.0017 | -0.190 | |
| 102.80 | 105.80 | 13 | 62.8% | 0.70 | 0.0018 | -0.184 | 410 | 50.35 | 53.25 | 8 | 63.5% | -0.31 | 0.0018 | -0.195 | ||
| 97.70 | 100.75 | 4 | 62.7% | 0.68 | 0.0018 | -0.189 | 420 | 55.10 | 57.90 | 54 | 63.3% | -0.33 | 0.0018 | -0.200 | ||
| 92.75 | 95.80 | 1 | 23 | 62.6% | 0.66 | 0.0018 | -0.194 | 430 | 59.90 | 62.35 | 5 | 59 | 63.0% | -0.35 | 0.0019 | -0.204 |
| 88.10 | 91.25 | 62.6% | 0.64 | 0.0019 | -0.199 | 440 | 65.05 | 68.10 | 8 | 49 | 63.1% | -0.37 | 0.0019 | -0.208 | ||
| 83.70 | 86.80 | 5 | 45 | 62.6% | 0.62 | 0.0019 | -0.203 | 450 | 70.40 | 73.50 | 9 | 103 | 63.1% | -0.39 | 0.0020 | -0.211 |
| 79.45 | 82.25 | 16 | 39 | 62.5% | 0.60 | 0.0019 | -0.206 | 460 | 75.90 | 79.00 | 10 | 226 | 63.0% | -0.41 | 0.0020 | -0.213 |
| 75.15 | 78.10 | 16 | 18 | 62.4% | 0.58 | 0.0020 | -0.209 | 470 | 81.70 | 84.90 | 111 | 63.0% | -0.43 | 0.0020 | -0.215 | |
| 71.40 | 74.25 | 6 | 16 | 62.4% | 0.56 | 0.0020 | -0.211 | 480 | 87.40 | 90.85 | 54 | 63.1% | -0.45 | 0.0020 | -0.217 | |
| 67.60 | 70.70 | 1 | 15 | 62.4% | 0.54 | 0.0020 | -0.213 | 490 | 93.80 | 97.00 | 7 | 289 | 62.9% | -0.47 | 0.0021 | -0.218 |
| 64.50 | 67.75 | 5 | 43 | 62.4% | 0.52 | 0.0020 | -0.214 | 500 | 100.10 | 103.45 | 6 | 92 | 62.9% | -0.49 | 0.0021 | -0.218 |
| 60.85 | 63.75 | 6 | 62.4% | 0.51 | 0.0020 | -0.215 | 510 | 106.80 | 109.95 | 4 | 96 | 62.9% | -0.51 | 0.0021 | -0.218 | |
| 57.55 | 60.60 | 1 | 23 | 62.4% | 0.49 | 0.0020 | -0.215 | 520 | 113.55 | 116.70 | 27 | 62.9% | -0.52 | 0.0021 | -0.218 | |
| 54.65 | 57.20 | 28 | 62.3% | 0.47 | 0.0020 | -0.215 | 530 | 120.50 | 123.65 | 95 | 63.0% | -0.54 | 0.0021 | -0.217 | ||
| 51.75 | 54.80 | 2 | 19 | 62.5% | 0.45 | 0.0020 | -0.214 | 540 | 127.60 | 130.60 | 73 | 63.0% | -0.56 | 0.0021 | -0.215 | |
| 49.00 | 51.80 | 4 | 41 | 62.4% | 0.44 | 0.0020 | -0.213 | 550 | 134.80 | 137.85 | 99 | 63.0% | -0.58 | 0.0021 | -0.214 | |
| 46.40 | 49.10 | 54 | 62.3% | 0.42 | 0.0020 | -0.212 | 560 | 142.20 | 145.20 | 47 | 63.0% | -0.59 | 0.0021 | -0.212 | ||
| 43.95 | 46.70 | 5 | 48 | 62.4% | 0.41 | 0.0019 | -0.210 | 570 | 149.30 | 152.65 | 13 | 62.9% | -0.61 | 0.0020 | -0.210 | |
| 41.55 | 44.30 | 25 | 62.3% | 0.39 | 0.0019 | -0.208 | 580 | 156.95 | 160.30 | 15 | 62.9% | -0.63 | 0.0020 | -0.207 | ||
| 39.35 | 41.85 | 25 | 62.3% | 0.38 | 0.0019 | -0.206 | 590 | 164.85 | 167.95 | 21 | 63.0% | -0.64 | 0.0020 | -0.204 | ||
| 37.25 | 39.85 | 10 | 75 | 62.3% | 0.36 | 0.0019 | -0.204 | 600 | 172.80 | 175.90 | 3 | 63.1% | -0.66 | 0.0020 | -0.202 | |
| 35.25 | 38.00 | 3 | 62.4% | 0.35 | 0.0018 | -0.201 | 610 | 180.55 | 183.95 | 1 | 63.1% | -0.67 | 0.0020 | -0.198 | ||
| 34.05 | 36.00 | 22 | 85 | 62.7% | 0.34 | 0.0018 | -0.199 | 620 | 188.70 | 192.00 | 15 | 63.1% | -0.69 | 0.0020 | -0.195 | |
| 31.55 | 34.25 | 19 | 62.4% | 0.32 | 0.0018 | -0.196 | 630 | 197.15 | 200.20 | 63.3% | -0.70 | 0.0019 | -0.191 | |||
| 29.85 | 32.80 | 29 | 62.5% | 0.31 | 0.0018 | -0.192 | 640 | 205.10 | 208.50 | 35 | 63.1% | -0.72 | 0.0019 | -0.188 | ||
| 28.35 | 31.40 | 40 | 62.7% | 0.30 | 0.0017 | -0.189 | 650 | 213.60 | 216.95 | 2 | 63.2% | -0.73 | 0.0019 | -0.184 | ||
| 26.80 | 29.70 | 16 | 62.6% | 0.29 | 0.0017 | -0.186 | 660 | 222.10 | 225.40 | 63.3% | -0.74 | 0.0019 | -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 — Apr 16, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs