DELL option chain Dell Technologies Inc.

Expiration Cboe delayed options data · as of 15:37 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 ±54.0% (214.02–715.97) · ATM IV 63.0% · P/C open interest 1.55

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
254.00	258.50	1	1,990	64.8%	0.91	0.0005	-0.028	240	17.60	19.80		61	64.0%	-0.09	0.0005	-0.057
246.50	251.25		189	64.5%	0.91	0.0005	-0.033	250	19.70	22.70		572	63.9%	-0.10	0.0005	-0.061
240.00	244.45		94	64.2%	0.90	0.0006	-0.038	260	22.70	25.85		73	64.3%	-0.11	0.0006	-0.065
233.50	238.00		57	64.2%	0.89	0.0006	-0.043	270	25.85	29.00		194	64.5%	-0.12	0.0006	-0.070
227.00	231.50		715	64.1%	0.88	0.0006	-0.048	280	28.50	31.35	2	1,333	63.8%	-0.13	0.0006	-0.074
220.50	225.00		104	63.8%	0.87	0.0007	-0.053	290	32.05	34.85		278	64.1%	-0.14	0.0007	-0.078
214.50	219.45		1,289	64.0%	0.86	0.0007	-0.057	300	34.85	37.80		227	63.6%	-0.15	0.0007	-0.082
209.00	213.00		93	63.9%	0.85	0.0007	-0.062	310	38.30	41.85		91	63.7%	-0.16	0.0008	-0.085
203.00	207.50		295	63.8%	0.83	0.0008	-0.067	320	42.10	45.60		1,061	63.7%	-0.17	0.0008	-0.089
197.50	202.00		21	63.8%	0.82	0.0008	-0.071	330	45.95	48.85		28	63.4%	-0.18	0.0008	-0.092
192.00	196.50		14	63.7%	0.81	0.0008	-0.075	340	50.05	52.70	2	159	63.3%	-0.20	0.0009	-0.096
186.50	190.70		348	63.4%	0.80	0.0008	-0.079	350	54.60	57.85	3	1,033	63.6%	-0.21	0.0009	-0.099
181.50	185.00	1	33	63.3%	0.79	0.0009	-0.083	360	58.95	62.50		54	63.7%	-0.22	0.0009	-0.102
176.50	180.65		1,017	63.4%	0.78	0.0009	-0.086	370	63.75	65.70	19	208	63.3%	-0.23	0.0010	-0.105
171.50	176.00		21	63.4%	0.77	0.0009	-0.090	380	67.85	71.50		56	63.5%	-0.24	0.0010	-0.108
167.00	171.00		1,206	63.4%	0.76	0.0010	-0.093	390	72.95	76.50		48	63.6%	-0.25	0.0010	-0.111
162.00	166.05		82	63.1%	0.74	0.0010	-0.097	400	77.85	80.60	1	1,063	63.2%	-0.27	0.0010	-0.113
158.00	161.95		40	63.3%	0.73	0.0010	-0.100	410	83.00	86.50		30	63.5%	-0.28	0.0011	-0.116
153.50	157.25		75	63.1%	0.72	0.0010	-0.102	420	88.10	91.50		79	63.3%	-0.29	0.0011	-0.118
149.00	153.10		86	63.0%	0.71	0.0010	-0.105	430	93.50	96.95		249	63.3%	-0.30	0.0011	-0.120
145.00	149.50	3	103	63.2%	0.70	0.0011	-0.108	440	98.90	102.40		916	63.2%	-0.32	0.0011	-0.122
141.00	145.50	1	208	63.1%	0.69	0.0011	-0.110	450	104.50	108.00	4	640	63.2%	-0.33	0.0012	-0.123
137.00	141.00	6	285	62.9%	0.68	0.0011	-0.112	460	109.95	114.00	200	290	63.1%	-0.34	0.0012	-0.125
133.50	137.10		70	62.9%	0.67	0.0011	-0.114	470	116.20	120.00		123	63.2%	-0.35	0.0012	-0.127
130.00	133.60		60	62.9%	0.65	0.0011	-0.116	480	122.20	126.00		105	63.2%	-0.36	0.0012	-0.128
126.50	130.00		86	62.9%	0.64	0.0012	-0.118	490	128.30	132.00		199	63.2%	-0.38	0.0012	-0.129
123.00	126.20	5	592	62.7%	0.63	0.0012	-0.120	500	134.05	137.95		468	62.9%	-0.39	0.0013	-0.131
119.50	123.65		80	62.9%	0.62	0.0012	-0.121	510	140.60	144.50		539	63.1%	-0.40	0.0013	-0.132
116.50	120.30		58	62.9%	0.61	0.0012	-0.123	520	147.10	150.95		107	63.0%	-0.41	0.0013	-0.132
113.00	116.80		48	62.7%	0.60	0.0012	-0.124	530	153.60	157.50		61	63.0%	-0.42	0.0013	-0.133
110.00	113.75		175	62.6%	0.59	0.0012	-0.125	540	160.00	164.00		89	62.9%	-0.43	0.0013	-0.134
107.00	110.80		164	62.6%	0.58	0.0012	-0.126	550	166.20	168.95		805	62.4%	-0.44	0.0013	-0.134
104.50	107.85		174	62.7%	0.57	0.0012	-0.127	560	173.40	177.50		114	62.8%	-0.46	0.0013	-0.135
101.50	105.50		66	62.7%	0.56	0.0012	-0.128	570	180.40	184.50		35	62.8%	-0.47	0.0014	-0.135
99.00	102.70	6	174	62.7%	0.55	0.0012	-0.129	580	187.50	191.50		31	62.8%	-0.48	0.0014	-0.135
96.00	99.80		51	62.5%	0.54	0.0012	-0.130	590	194.80	198.50		107	62.8%	-0.49	0.0014	-0.136
93.50	97.35	4	1,071	62.5%	0.53	0.0012	-0.130	600	202.00	206.00		117	62.8%	-0.50	0.0014	-0.136
91.00	94.90		61	62.5%	0.52	0.0012	-0.131	610	209.30	213.00		3	62.8%	-0.51	0.0014	-0.136
88.50	92.50	1	48	62.5%	0.51	0.0012	-0.131	620	216.75	220.50		64	62.8%	-0.52	0.0014	-0.136
86.50	90.10		33	62.5%	0.50	0.0012	-0.131	630	224.20	228.00		60	62.8%	-0.53	0.0014	-0.136
84.00	88.20		115	62.6%	0.50	0.0012	-0.132	640	231.80	235.45		12	62.8%	-0.54	0.0014	-0.135
82.00	85.80		384	62.5%	0.49	0.0012	-0.132	650	239.25	243.00		179	62.7%	-0.55	0.0014	-0.135
80.00	83.85		34	62.6%	0.48	0.0012	-0.132	660	246.95	251.00		30	62.8%	-0.56	0.0014	-0.135
78.00	81.70		118	62.6%	0.47	0.0012	-0.132	670	254.50	258.50		37	62.7%	-0.57	0.0014	-0.134
76.00	79.55		427	62.6%	0.46	0.0012	-0.132	680	262.05	266.50		154	62.6%	-0.58	0.0014	-0.134
74.00	76.55		99	62.5%	0.45	0.0012	-0.132	690	270.30	274.50		3	62.8%	-0.59	0.0014	-0.133

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 — Jan 21, 2028

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

DELL option chain Dell Technologies Inc.

Volatility smile — Jan 21, 2028

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive