DELL option chain Dell Technologies Inc.
Cboe delayed options data · के अनुसार 03:35 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 ±46.9% (241.95–670.05) · ATM IV 63.1% · P/C ओपन इंटरेस्ट 1.42
| 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 | |
| 243.00 | 246.50 | 1 | 1,118 | 64.9% | 0.93 | 0.0005 | -0.023 | 230 | 10.70 | 12.45 | 1,244 | 65.1% | -0.07 | 0.0005 | -0.056 | |
| 235.00 | 238.85 | 13 | 64.5% | 0.92 | 0.0005 | -0.029 | 240 | 11.90 | 14.35 | 69 | 64.4% | -0.08 | 0.0005 | -0.061 | ||
| 227.50 | 232.00 | 111 | 64.9% | 0.91 | 0.0006 | -0.036 | 250 | 14.55 | 16.50 | 276 | 64.7% | -0.09 | 0.0006 | -0.067 | ||
| 220.00 | 224.50 | 6 | 64.5% | 0.90 | 0.0006 | -0.043 | 260 | 16.75 | 18.85 | 131 | 64.6% | -0.10 | 0.0006 | -0.072 | ||
| 212.60 | 217.50 | 61 | 64.5% | 0.89 | 0.0007 | -0.049 | 270 | 19.15 | 21.60 | 137 | 64.6% | -0.11 | 0.0007 | -0.078 | ||
| 206.00 | 210.20 | 22 | 64.2% | 0.88 | 0.0007 | -0.056 | 280 | 21.75 | 24.20 | 94 | 64.5% | -0.12 | 0.0007 | -0.083 | ||
| 199.00 | 203.50 | 16 | 64.0% | 0.87 | 0.0008 | -0.062 | 290 | 24.55 | 27.10 | 14 | 64.4% | -0.14 | 0.0008 | -0.088 | ||
| 192.50 | 197.00 | 82 | 64.1% | 0.86 | 0.0008 | -0.068 | 300 | 27.55 | 29.65 | 104 | 246 | 64.0% | -0.15 | 0.0008 | -0.094 | |
| 186.00 | 190.50 | 1 | 16 | 63.9% | 0.84 | 0.0009 | -0.074 | 310 | 30.80 | 33.60 | 228 | 64.3% | -0.16 | 0.0009 | -0.099 | |
| 180.00 | 184.50 | 35 | 64.0% | 0.83 | 0.0009 | -0.080 | 320 | 33.60 | 37.00 | 238 | 63.9% | -0.17 | 0.0010 | -0.104 | ||
| 174.00 | 178.50 | 8 | 63.9% | 0.82 | 0.0010 | -0.086 | 330 | 36.50 | 41.00 | 190 | 63.8% | -0.19 | 0.0010 | -0.108 | ||
| 168.00 | 172.00 | 7 | 63.5% | 0.80 | 0.0010 | -0.092 | 340 | 41.05 | 44.20 | 7 | 63.8% | -0.20 | 0.0010 | -0.113 | ||
| 162.10 | 166.30 | 1 | 16 | 63.4% | 0.79 | 0.0010 | -0.097 | 350 | 45.25 | 48.50 | 210 | 63.9% | -0.22 | 0.0011 | -0.117 | |
| 156.50 | 160.95 | 26 | 63.4% | 0.78 | 0.0011 | -0.102 | 360 | 49.05 | 53.00 | 2 | 741 | 63.9% | -0.23 | 0.0011 | -0.121 | |
| 151.50 | 155.15 | 179 | 63.2% | 0.76 | 0.0011 | -0.107 | 370 | 53.55 | 57.00 | 9 | 153 | 63.8% | -0.24 | 0.0012 | -0.125 | |
| 146.00 | 150.00 | 1 | 27 | 63.1% | 0.75 | 0.0012 | -0.111 | 380 | 58.10 | 61.50 | 2 | 610 | 63.7% | -0.26 | 0.0012 | -0.129 |
| 141.00 | 145.00 | 59 | 63.1% | 0.74 | 0.0012 | -0.116 | 390 | 62.80 | 66.00 | 79 | 63.6% | -0.27 | 0.0012 | -0.132 | ||
| 136.50 | 141.00 | 344 | 63.4% | 0.72 | 0.0012 | -0.120 | 400 | 67.35 | 71.00 | 1 | 392 | 63.5% | -0.29 | 0.0013 | -0.135 | |
| 131.50 | 135.50 | 18 | 63.0% | 0.71 | 0.0012 | -0.123 | 410 | 72.55 | 76.00 | 46 | 63.6% | -0.30 | 0.0013 | -0.138 | ||
| 127.00 | 131.00 | 52 | 63.0% | 0.69 | 0.0013 | -0.127 | 420 | 77.60 | 81.00 | 253 | 63.4% | -0.32 | 0.0013 | -0.141 | ||
| 123.00 | 126.50 | 64 | 63.0% | 0.68 | 0.0013 | -0.130 | 430 | 83.00 | 86.50 | 1 | 74 | 63.5% | -0.33 | 0.0014 | -0.143 | |
| 118.50 | 122.95 | 23 | 63.1% | 0.67 | 0.0013 | -0.133 | 440 | 88.50 | 92.00 | 173 | 63.4% | -0.34 | 0.0014 | -0.145 | ||
| 114.50 | 119.00 | 1 | 143 | 63.2% | 0.65 | 0.0014 | -0.136 | 450 | 94.00 | 98.00 | 3 | 491 | 63.5% | -0.36 | 0.0014 | -0.147 |
| 110.50 | 114.40 | 162 | 62.9% | 0.64 | 0.0014 | -0.139 | 460 | 99.80 | 103.40 | 7 | 95 | 63.3% | -0.37 | 0.0014 | -0.149 | |
| 107.00 | 110.70 | 1 | 36 | 63.0% | 0.63 | 0.0014 | -0.141 | 470 | 105.60 | 109.50 | 23 | 492 | 63.3% | -0.39 | 0.0015 | -0.150 |
| 103.00 | 107.00 | 48 | 62.9% | 0.61 | 0.0014 | -0.143 | 480 | 111.60 | 115.50 | 14 | 11 | 63.3% | -0.40 | 0.0015 | -0.152 | |
| 99.50 | 103.50 | 41 | 62.9% | 0.60 | 0.0014 | -0.145 | 490 | 118.00 | 122.00 | 172 | 63.4% | -0.42 | 0.0015 | -0.153 | ||
| 96.00 | 100.05 | 85 | 521 | 62.9% | 0.59 | 0.0014 | -0.147 | 500 | 124.50 | 128.00 | 310 | 63.3% | -0.43 | 0.0015 | -0.154 | |
| 93.00 | 97.00 | 26 | 63.0% | 0.57 | 0.0014 | -0.148 | 510 | 130.50 | 134.50 | 4 | 37 | 63.2% | -0.44 | 0.0015 | -0.154 | |
| 89.50 | 93.50 | 1 | 121 | 62.8% | 0.56 | 0.0014 | -0.149 | 520 | 137.00 | 141.00 | 2 | 11 | 63.1% | -0.46 | 0.0016 | -0.155 |
| 86.50 | 91.00 | 19 | 63.0% | 0.55 | 0.0014 | -0.151 | 530 | 143.50 | 148.00 | 8 | 57 | 63.1% | -0.47 | 0.0016 | -0.155 | |
| 83.50 | 87.40 | 19 | 62.8% | 0.54 | 0.0014 | -0.151 | 540 | 150.70 | 154.50 | 2 | 83 | 63.1% | -0.48 | 0.0016 | -0.155 | |
| 81.00 | 84.50 | 10 | 76 | 62.9% | 0.53 | 0.0015 | -0.152 | 550 | 157.65 | 161.50 | 4 | 49 | 63.1% | -0.50 | 0.0016 | -0.155 |
| 78.00 | 81.60 | 41 | 62.7% | 0.51 | 0.0015 | -0.153 | 560 | 164.35 | 168.50 | 45 | 63.0% | -0.51 | 0.0016 | -0.155 | ||
| 75.50 | 79.50 | 41 | 62.9% | 0.50 | 0.0015 | -0.153 | 570 | 172.00 | 176.00 | 108 | 63.2% | -0.52 | 0.0016 | -0.155 | ||
| 73.00 | 77.05 | 32 | 62.8% | 0.49 | 0.0015 | -0.153 | 580 | 179.00 | 183.00 | 41 | 63.1% | -0.54 | 0.0016 | -0.154 | ||
| 70.50 | 74.00 | 104 | 62.8% | 0.48 | 0.0015 | -0.154 | 590 | 186.15 | 190.50 | 8 | 63.3% | -0.55 | 0.0016 | -0.154 | ||
| 68.00 | 71.85 | 1 | 200 | 62.8% | 0.47 | 0.0014 | -0.154 | 600 | 194.00 | 198.00 | 1 | 56 | 63.1% | -0.56 | 0.0016 | -0.153 |
| 65.50 | 70.40 | 33 | 62.7% | 0.46 | 0.0014 | -0.153 | 610 | 201.50 | 205.50 | 13 | 63.1% | -0.57 | 0.0016 | -0.152 | ||
| 63.85 | 68.25 | 1 | 119 | 62.9% | 0.45 | 0.0014 | -0.153 | 620 | 209.50 | 213.50 | 11 | 63.3% | -0.58 | 0.0016 | -0.151 | |
| 61.50 | 64.85 | 36 | 62.8% | 0.44 | 0.0014 | -0.153 | 630 | 217.00 | 221.00 | 1 | 8 | 63.2% | -0.60 | 0.0016 | -0.150 | |
| 59.50 | 63.50 | 26 | 63.0% | 0.43 | 0.0014 | -0.152 | 640 | 224.50 | 229.00 | 35 | 63.5% | -0.61 | 0.0016 | -0.149 | ||
| 57.50 | 61.50 | 117 | 63.0% | 0.42 | 0.0014 | -0.152 | 650 | 232.70 | 237.00 | 24 | 63.3% | -0.62 | 0.0016 | -0.148 | ||
| 55.50 | 59.50 | 56 | 63.0% | 0.41 | 0.0014 | -0.151 | 660 | 240.50 | 245.00 | 3 | 63.2% | -0.63 | 0.0016 | -0.146 | ||
| 53.55 | 57.70 | 87 | 63.0% | 0.40 | 0.0014 | -0.150 | 670 | 248.50 | 253.00 | 29 | 63.2% | -0.64 | 0.0016 | -0.145 | ||
| 52.00 | 55.90 | 8 | 63.0% | 0.39 | 0.0014 | -0.150 | 680 | 257.00 | 261.00 | 7 | 63.3% | -0.65 | 0.0016 | -0.144 | ||
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 — Sep 17, 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