DELL option chain Dell Technologies Inc.
Cboe delayed options data · as of 06:34 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 ±58.3% (202.75–768.75) · ATM IV 66.3% · P/C open interest 1.63
| 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 | |
| 275.00 | 279.00 | 85 | 67.8% | 0.91 | 0.0004 | -0.030 | 250 | 21.85 | 24.80 | 2 | 31 | 68.0% | -0.09 | 0.0004 | -0.064 | |
| 268.50 | 272.50 | 111 | 67.9% | 0.90 | 0.0005 | -0.036 | 260 | 24.40 | 27.25 | 2 | 11 | 67.7% | -0.10 | 0.0005 | -0.068 | |
| 262.00 | 266.00 | 55 | 67.9% | 0.89 | 0.0005 | -0.041 | 270 | 26.00 | 31.00 | 2 | 5 | 67.4% | -0.11 | 0.0005 | -0.072 | |
| 255.50 | 259.50 | 11 | 103 | 67.7% | 0.88 | 0.0005 | -0.046 | 280 | 29.00 | 33.50 | 1 | 14 | 67.0% | -0.12 | 0.0005 | -0.076 |
| 249.00 | 253.50 | 3 | 67.6% | 0.88 | 0.0006 | -0.051 | 290 | 32.95 | 37.00 | 12 | 67.4% | -0.13 | 0.0006 | -0.080 | ||
| 243.00 | 247.00 | 1 | 31 | 67.4% | 0.87 | 0.0006 | -0.056 | 300 | 36.35 | 40.50 | 6 | 49 | 67.4% | -0.14 | 0.0006 | -0.084 |
| 236.50 | 241.00 | 12 | 67.3% | 0.86 | 0.0006 | -0.060 | 310 | 40.40 | 43.35 | 1 | 55 | 67.2% | -0.15 | 0.0006 | -0.088 | |
| 231.00 | 235.50 | 304 | 67.3% | 0.85 | 0.0006 | -0.065 | 320 | 43.40 | 47.50 | 1 | 226 | 67.1% | -0.16 | 0.0007 | -0.092 | |
| 225.00 | 229.50 | 39 | 67.0% | 0.84 | 0.0007 | -0.069 | 330 | 46.50 | 51.50 | 1 | 51 | 66.8% | -0.17 | 0.0007 | -0.095 | |
| 220.00 | 224.00 | 7 | 67.1% | 0.83 | 0.0007 | -0.074 | 340 | 50.50 | 54.75 | 65 | 66.5% | -0.18 | 0.0007 | -0.099 | ||
| 214.50 | 219.00 | 20 | 31 | 67.2% | 0.82 | 0.0007 | -0.078 | 350 | 54.50 | 59.50 | 5 | 44 | 66.6% | -0.19 | 0.0007 | -0.102 |
| 209.00 | 213.50 | 36 | 66.9% | 0.81 | 0.0007 | -0.082 | 360 | 59.25 | 63.50 | 2 | 23 | 66.7% | -0.20 | 0.0008 | -0.105 | |
| 204.00 | 208.50 | 52 | 66.9% | 0.80 | 0.0008 | -0.086 | 370 | 63.90 | 68.00 | 2 | 78 | 66.7% | -0.21 | 0.0008 | -0.108 | |
| 199.00 | 203.50 | 1 | 44 | 66.9% | 0.79 | 0.0008 | -0.090 | 380 | 68.00 | 72.50 | 25 | 66.5% | -0.22 | 0.0008 | -0.111 | |
| 194.00 | 198.50 | 96 | 66.7% | 0.78 | 0.0008 | -0.093 | 390 | 72.50 | 77.00 | 41 | 66.4% | -0.23 | 0.0008 | -0.114 | ||
| 189.50 | 194.00 | 2 | 235 | 66.8% | 0.77 | 0.0008 | -0.097 | 400 | 77.50 | 82.00 | 1 | 66 | 66.4% | -0.24 | 0.0009 | -0.117 |
| 185.00 | 189.50 | 289 | 66.8% | 0.76 | 0.0008 | -0.100 | 410 | 82.50 | 87.00 | 48 | 66.4% | -0.25 | 0.0009 | -0.119 | ||
| 180.50 | 184.50 | 506 | 66.6% | 0.75 | 0.0009 | -0.103 | 420 | 87.50 | 92.00 | 1 | 1,515 | 66.3% | -0.26 | 0.0009 | -0.121 | |
| 175.50 | 180.05 | 1 | 19 | 66.4% | 0.74 | 0.0009 | -0.106 | 430 | 92.50 | 97.00 | 33 | 66.2% | -0.27 | 0.0009 | -0.124 | |
| 171.50 | 175.65 | 4 | 9 | 66.4% | 0.73 | 0.0009 | -0.109 | 440 | 98.00 | 102.50 | 8 | 66.2% | -0.28 | 0.0010 | -0.126 | |
| 167.50 | 171.65 | 72 | 66.4% | 0.72 | 0.0009 | -0.112 | 450 | 103.50 | 108.00 | 12 | 66.2% | -0.29 | 0.0010 | -0.128 | ||
| 163.50 | 167.90 | 3 | 104 | 66.5% | 0.71 | 0.0009 | -0.115 | 460 | 109.00 | 113.50 | 2 | 66.1% | -0.30 | 0.0010 | -0.130 | |
| 159.50 | 164.00 | 1 | 100 | 66.4% | 0.70 | 0.0010 | -0.117 | 470 | 114.50 | 119.00 | 16 | 66.0% | -0.32 | 0.0010 | -0.131 | |
| 156.00 | 160.00 | 35 | 66.4% | 0.69 | 0.0010 | -0.119 | 480 | 120.50 | 125.00 | 1 | 7 | 66.1% | -0.33 | 0.0010 | -0.133 | |
| 152.00 | 156.50 | 4 | 39 | 66.3% | 0.68 | 0.0010 | -0.122 | 490 | 126.50 | 131.00 | 1 | 11 | 66.2% | -0.34 | 0.0010 | -0.134 |
| 148.50 | 152.90 | 22 | 60 | 66.4% | 0.67 | 0.0010 | -0.124 | 500 | 132.55 | 137.00 | 2 | 258 | 66.1% | -0.35 | 0.0011 | -0.136 |
| 145.00 | 149.40 | 1 | 10 | 66.3% | 0.66 | 0.0010 | -0.126 | 510 | 140.00 | 143.00 | 2 | 4 | 66.4% | -0.36 | 0.0011 | -0.137 |
| 141.50 | 145.45 | 1 | 32 | 66.2% | 0.65 | 0.0010 | -0.128 | 520 | 145.00 | 149.00 | 15 | 66.0% | -0.37 | 0.0011 | -0.138 | |
| 138.50 | 142.50 | 22 | 66.3% | 0.64 | 0.0010 | -0.129 | 530 | 151.00 | 155.50 | 1 | 66.0% | -0.38 | 0.0011 | -0.139 | ||
| 134.50 | 139.50 | 2 | 20 | 66.3% | 0.63 | 0.0010 | -0.131 | 540 | 157.50 | 162.00 | 1 | 13 | 66.0% | -0.39 | 0.0011 | -0.140 |
| 132.00 | 136.45 | 1 | 57 | 66.3% | 0.62 | 0.0010 | -0.132 | 550 | 164.00 | 168.50 | 15 | 66.0% | -0.40 | 0.0011 | -0.141 | |
| 129.00 | 132.50 | 43 | 66.1% | 0.61 | 0.0010 | -0.134 | 560 | 171.00 | 175.00 | 11 | 21 | 66.0% | -0.41 | 0.0011 | -0.141 | |
| 126.00 | 130.05 | 11 | 66.2% | 0.60 | 0.0010 | -0.135 | 570 | 177.50 | 181.50 | 65.9% | -0.42 | 0.0011 | -0.142 | |||
| 123.00 | 127.15 | 2 | 20 | 66.2% | 0.59 | 0.0010 | -0.136 | 580 | 184.50 | 188.50 | 11 | 66.0% | -0.43 | 0.0012 | -0.143 | |
| 120.50 | 124.00 | 15 | 66.2% | 0.59 | 0.0011 | -0.137 | 590 | 191.00 | 195.15 | 12 | 65.9% | -0.44 | 0.0012 | -0.143 | ||
| 117.50 | 120.50 | 26 | 87 | 65.9% | 0.58 | 0.0011 | -0.138 | 600 | 198.00 | 202.50 | 11 | 66.0% | -0.45 | 0.0012 | -0.143 | |
| 115.00 | 119.40 | 1 | 66.3% | 0.57 | 0.0011 | -0.139 | 610 | 205.00 | 209.50 | 12 | 65.9% | -0.46 | 0.0012 | -0.144 | ||
| 112.50 | 116.00 | 22 | 66.2% | 0.56 | 0.0011 | -0.140 | 620 | 212.00 | 216.50 | 1 | 65.9% | -0.47 | 0.0012 | -0.144 | ||
| 109.50 | 113.50 | 861 | 66.1% | 0.55 | 0.0011 | -0.141 | 630 | 219.00 | 223.50 | 12 | 65.8% | -0.48 | 0.0012 | -0.144 | ||
| 107.50 | 111.00 | 118 | 66.1% | 0.54 | 0.0011 | -0.141 | 640 | 227.00 | 230.95 | 2 | 66.0% | -0.48 | 0.0012 | -0.144 | ||
| 105.00 | 109.15 | 1 | 465 | 66.2% | 0.53 | 0.0011 | -0.142 | 650 | 234.50 | 238.00 | 2 | 66.0% | -0.49 | 0.0012 | -0.144 | |
| 102.50 | 106.50 | 37 | 66.1% | 0.53 | 0.0011 | -0.143 | 660 | 242.00 | 245.50 | 66.0% | -0.50 | 0.0012 | -0.144 | |||
| 100.00 | 105.00 | 203 | 66.3% | 0.52 | 0.0011 | -0.143 | 670 | 248.50 | 253.00 | 6 | 65.8% | -0.51 | 0.0012 | -0.144 | ||
| 98.00 | 102.50 | 15 | 66.2% | 0.51 | 0.0011 | -0.143 | 680 | 256.00 | 260.50 | 65.8% | -0.52 | 0.0012 | -0.143 | |||
| 96.00 | 100.00 | 34 | 66.2% | 0.50 | 0.0011 | -0.144 | 690 | 264.50 | 268.50 | 26 | 66.0% | -0.53 | 0.0012 | -0.143 | ||
| 94.00 | 97.15 | 2 | 419 | 66.1% | 0.50 | 0.0011 | -0.144 | 700 | 272.00 | 276.00 | 204 | 66.0% | -0.54 | 0.0012 | -0.143 | |
| 92.00 | 96.00 | 1 | 66.3% | 0.49 | 0.0011 | -0.144 | 710 | 279.50 | 283.50 | 2 | 65.8% | -0.55 | 0.0012 | -0.143 | ||
| 90.00 | 94.00 | 1 | 66.3% | 0.48 | 0.0011 | -0.144 | 720 | 287.00 | 291.50 | 65.8% | -0.56 | 0.0012 | -0.142 | |||
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 — Dec 17, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs