DELL Optionskette Dell Technologies Inc.
Cboe delayed options data · Stand 15:34 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±10.1% (462.62–566.22) · ATM IV 61.8% · P/C Open Interest 1.27
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 252.90 | 256.50 | 475 | 1.00 | 0.0000 | 0.000 | 260 | 0 | 0.0500 | 1 | 1,504 | 110.1% | -0.00 | 0.0000 | -0.009 | ||
| 243.00 | 246.50 | 1,382 | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.0500 | 4 | 753 | 104.4% | -0.00 | 0.0000 | -0.011 | ||
| 232.90 | 236.50 | 289 | 1.00 | 0.0000 | 0.000 | 280 | 0.0200 | 0.0500 | 86 | 1,081 | 101.7% | -0.00 | 0.0000 | -0.012 | ||
| 223.05 | 226.50 | 1 | 572 | 1.00 | 0.0000 | 0.000 | 290 | 0.0200 | 0.0500 | 159 | 715 | 96.2% | -0.00 | 0.0000 | -0.015 | |
| 212.90 | 216.50 | 2 | 396 | 1.00 | 0.0001 | 0.000 | 300 | 0 | 0.1200 | 242 | 1,191 | 95.5% | -0.00 | 0.0001 | -0.017 | |
| 203.00 | 206.50 | 10 | 83 | 1.00 | 0.0001 | 0.000 | 310 | 0.0100 | 0.1800 | 163 | 340 | 94.3% | -0.00 | 0.0001 | -0.021 | |
| 193.00 | 196.50 | 1 | 108 | 1.00 | 0.0001 | 0.000 | 320 | 0.0500 | 0.2000 | 206 | 725 | 91.5% | -0.00 | 0.0001 | -0.025 | |
| 183.10 | 186.50 | 1 | 129 | 1.00 | 0.0001 | 0.000 | 330 | 0.0500 | 0.2500 | 438 | 1,071 | 87.9% | -0.00 | 0.0001 | -0.030 | |
| 173.20 | 176.50 | 9 | 185 | 0.99 | 0.0002 | 0.000 | 340 | 0.1000 | 0.2000 | 201 | 1,166 | 82.5% | -0.01 | 0.0002 | -0.036 | |
| 163.20 | 166.70 | 13 | 614 | 0.99 | 0.0002 | 0.000 | 350 | 0.1000 | 0.2200 | 173 | 1,718 | 77.8% | -0.01 | 0.0002 | -0.045 | |
| 153.35 | 156.80 | 13 | 274 | 60.5% | 0.99 | 0.0003 | 0.000 | 360 | 0.2100 | 0.3400 | 61 | 1,127 | 77.8% | -0.01 | 0.0003 | -0.055 |
| 143.35 | 146.80 | 1 | 413 | 50.0% | 0.99 | 0.0004 | 0.000 | 370 | 0.2600 | 0.4100 | 78 | 1,239 | 74.4% | -0.01 | 0.0004 | -0.069 |
| 133.50 | 136.95 | 20 | 277 | 61.6% | 0.98 | 0.0005 | -0.021 | 380 | 0.2900 | 0.5500 | 81 | 801 | 71.4% | -0.02 | 0.0005 | -0.087 |
| 123.70 | 127.00 | 902 | 61.1% | 0.98 | 0.0007 | -0.050 | 390 | 0.4300 | 0.6900 | 111 | 3,034 | 69.0% | -0.02 | 0.0007 | -0.111 | |
| 118.70 | 122.15 | 5 | 74 | 60.5% | 0.98 | 0.0008 | -0.067 | 395 | 0.5300 | 0.8000 | 29 | 278 | 68.2% | -0.02 | 0.0008 | -0.126 |
| 114.15 | 117.10 | 27 | 3,242 | 62.4% | 0.97 | 0.0009 | -0.086 | 400 | 0.6300 | 0.9000 | 1,240 | 3,611 | 67.0% | -0.03 | 0.0009 | -0.143 |
| 109.20 | 112.45 | 10 | 85 | 63.0% | 0.97 | 0.0010 | -0.107 | 405 | 0.5700 | 1.57 | 12 | 172 | 68.2% | -0.03 | 0.0011 | -0.162 |
| 104.65 | 107.70 | 15 | 1,258 | 64.8% | 0.96 | 0.0012 | -0.131 | 410 | 0.8600 | 1.28 | 128 | 1,604 | 65.3% | -0.04 | 0.0012 | -0.183 |
| 101.90 | 105.40 | 2 | 32 | 63.0% | 0.96 | 0.0013 | -0.144 | 412.5 | 0.7100 | 2.06 | 25 | 218 | 67.2% | -0.04 | 0.0013 | -0.195 |
| 99.65 | 102.85 | 2 | 62 | 62.7% | 0.95 | 0.0014 | -0.158 | 415 | 1.20 | 2.10 | 25 | 288 | 68.2% | -0.05 | 0.0014 | -0.208 |
| 97.20 | 100.65 | 33 | 93 | 63.0% | 0.95 | 0.0015 | -0.172 | 417.5 | 1.33 | 1.72 | 14 | 105 | 65.6% | -0.05 | 0.0015 | -0.221 |
| 94.75 | 98.15 | 12 | 2,308 | 61.8% | 0.95 | 0.0016 | -0.187 | 420 | 1.48 | 1.63 | 90 | 2,520 | 64.3% | -0.05 | 0.0016 | -0.235 |
| 92.65 | 95.75 | 38 | 62.6% | 0.94 | 0.0017 | -0.203 | 422.5 | 1.66 | 1.77 | 210 | 83 | 64.2% | -0.06 | 0.0017 | -0.250 | |
| 90.20 | 93.55 | 4 | 103 | 62.5% | 0.94 | 0.0018 | -0.220 | 425 | 1.84 | 1.94 | 290 | 983 | 64.1% | -0.06 | 0.0018 | -0.265 |
| 87.85 | 91.25 | 5 | 55 | 62.3% | 0.93 | 0.0020 | -0.237 | 427.5 | 2.02 | 2.13 | 29 | 169 | 63.8% | -0.07 | 0.0020 | -0.281 |
| 85.75 | 88.90 | 12 | 1,174 | 62.8% | 0.93 | 0.0021 | -0.255 | 430 | 2.21 | 2.32 | 53 | 1,264 | 63.6% | -0.07 | 0.0021 | -0.298 |
| 83.45 | 86.65 | 1 | 67 | 62.7% | 0.92 | 0.0022 | -0.274 | 432.5 | 2.41 | 2.53 | 14 | 145 | 63.4% | -0.08 | 0.0022 | -0.316 |
| 81.05 | 84.45 | 2 | 274 | 62.4% | 0.91 | 0.0023 | -0.293 | 435 | 2.63 | 2.81 | 77 | 184 | 63.4% | -0.09 | 0.0023 | -0.334 |
| 78.75 | 82.20 | 32 | 158 | 62.1% | 0.91 | 0.0025 | -0.314 | 437.5 | 2.89 | 3.00 | 7 | 170 | 63.1% | -0.09 | 0.0025 | -0.353 |
| 76.75 | 79.70 | 153 | 3,741 | 61.9% | 0.90 | 0.0026 | -0.334 | 440 | 3.15 | 3.30 | 173 | 677 | 63.0% | -0.10 | 0.0026 | -0.372 |
| 74.50 | 77.80 | 27 | 105 | 62.5% | 0.89 | 0.0028 | -0.355 | 442.5 | 3.45 | 3.55 | 40 | 124 | 62.8% | -0.11 | 0.0028 | -0.392 |
| 72.30 | 75.45 | 22 | 115 | 61.9% | 0.89 | 0.0029 | -0.377 | 445 | 3.75 | 3.90 | 56 | 323 | 62.7% | -0.11 | 0.0029 | -0.413 |
| 70.10 | 73.45 | 10 | 90 | 62.1% | 0.88 | 0.0031 | -0.399 | 447.5 | 4.10 | 4.25 | 42 | 131 | 62.7% | -0.12 | 0.0031 | -0.434 |
| 67.60 | 70.95 | 280 | 5,382 | 60.3% | 0.87 | 0.0032 | -0.421 | 450 | 4.45 | 4.60 | 396 | 1,987 | 62.5% | -0.13 | 0.0032 | -0.455 |
| 66.00 | 69.20 | 5 | 264 | 62.2% | 0.86 | 0.0034 | -0.444 | 452.5 | 4.80 | 4.95 | 11 | 82 | 62.3% | -0.14 | 0.0034 | -0.476 |
| 63.80 | 67.30 | 8 | 228 | 62.3% | 0.85 | 0.0035 | -0.467 | 455 | 5.20 | 5.45 | 77 | 137 | 62.3% | -0.15 | 0.0036 | -0.498 |
| 61.75 | 65.10 | 12 | 83 | 61.9% | 0.84 | 0.0037 | -0.489 | 457.5 | 5.65 | 5.85 | 42 | 117 | 62.2% | -0.16 | 0.0037 | -0.520 |
| 59.70 | 62.10 | 128 | 845 | 59.9% | 0.83 | 0.0039 | -0.512 | 460 | 6.15 | 6.40 | 154 | 3,112 | 62.3% | -0.17 | 0.0039 | -0.541 |
| 57.75 | 60.95 | 42 | 90 | 61.6% | 0.82 | 0.0040 | -0.535 | 462.5 | 6.65 | 6.95 | 55 | 119 | 62.3% | -0.18 | 0.0040 | -0.563 |
| 56.15 | 59.20 | 24 | 239 | 62.5% | 0.81 | 0.0042 | -0.558 | 465 | 7.15 | 7.50 | 55 | 191 | 62.0% | -0.19 | 0.0042 | -0.585 |
| 55.10 | 56.15 | 13 | 89 | 61.8% | 0.80 | 0.0043 | -0.580 | 467.5 | 7.75 | 8.10 | 24 | 99 | 62.2% | -0.20 | 0.0043 | -0.606 |
| 53.35 | 53.95 | 175 | 1,242 | 61.7% | 0.78 | 0.0045 | -0.602 | 470 | 8.35 | 8.70 | 220 | 586 | 62.1% | -0.22 | 0.0045 | -0.627 |
| 51.35 | 52.20 | 14 | 143 | 61.9% | 0.77 | 0.0046 | -0.624 | 472.5 | 9.05 | 9.30 | 70 | 116 | 62.0% | -0.23 | 0.0046 | -0.647 |
| 49.55 | 50.50 | 230 | 525 | 61.8% | 0.76 | 0.0048 | -0.645 | 475 | 9.65 | 10.00 | 63 | 82 | 62.0% | -0.24 | 0.0048 | -0.667 |
| 47.95 | 48.55 | 11 | 121 | 61.7% | 0.75 | 0.0049 | -0.665 | 477.5 | 10.35 | 10.70 | 45 | 71 | 62.0% | -0.25 | 0.0049 | -0.686 |
| 46.05 | 46.85 | 130 | 730 | 61.9% | 0.73 | 0.0050 | -0.685 | 480 | 11.15 | 11.45 | 166 | 343 | 62.0% | -0.27 | 0.0051 | -0.705 |
| 44.35 | 45.25 | 40 | 109 | 61.9% | 0.72 | 0.0052 | -0.704 | 482.5 | 11.90 | 12.30 | 27 | 49 | 62.0% | -0.28 | 0.0052 | -0.723 |
| 42.70 | 43.60 | 146 | 424 | 61.7% | 0.71 | 0.0053 | -0.722 | 485 | 12.75 | 13.10 | 77 | 156 | 62.0% | -0.29 | 0.0053 | -0.740 |
| 41.15 | 41.70 | 39 | 127 | 61.7% | 0.69 | 0.0054 | -0.739 | 487.5 | 13.60 | 14.00 | 41 | 55 | 62.0% | -0.31 | 0.0054 | -0.756 |
| 39.55 | 40.05 | 679 | 908 | 61.6% | 0.68 | 0.0055 | -0.755 | 490 | 14.50 | 14.90 | 260 | 340 | 62.0% | -0.32 | 0.0055 | -0.771 |
| 33.60 | 34.00 | 1,510 | 2,527 | 61.6% | 0.62 | 0.0058 | -0.809 | 500 | 18.50 | 18.80 | 429 | 246 | 61.9% | -0.38 | 0.0059 | -0.820 |
| 28.30 | 28.75 | 468 | 572 | 61.8% | 0.56 | 0.0060 | -0.843 | 510 | 23.10 | 23.45 | 294 | 138 | 61.8% | -0.44 | 0.0061 | -0.850 |
| 23.60 | 23.95 | 420 | 902 | 62.0% | 0.50 | 0.0061 | -0.857 | 520 | 28.35 | 28.75 | 103 | 122 | 62.0% | -0.50 | 0.0061 | -0.859 |
| 19.65 | 19.95 | 366 | 1,126 | 62.3% | 0.44 | 0.0060 | -0.850 | 530 | 34.20 | 34.70 | 46 | 98 | 62.1% | -0.56 | 0.0060 | -0.848 |
| 16.05 | 16.35 | 218 | 309 | 62.4% | 0.38 | 0.0058 | -0.826 | 540 | 40.80 | 41.25 | 29 | 95 | 62.5% | -0.62 | 0.0058 | -0.819 |
| 13.10 | 13.40 | 647 | 2,670 | 62.7% | 0.33 | 0.0055 | -0.786 | 550 | 47.80 | 48.30 | 35 | 77 | 62.8% | -0.67 | 0.0055 | -0.775 |
| 10.65 | 10.90 | 125 | 897 | 63.0% | 0.28 | 0.0051 | -0.735 | 560 | 55.05 | 56.00 | 37 | 22 | 63.2% | -0.72 | 0.0051 | -0.719 |
| 8.55 | 8.85 | 136 | 424 | 63.4% | 0.24 | 0.0046 | -0.676 | 570 | 63.15 | 63.95 | 21 | 47 | 63.4% | -0.76 | 0.0047 | -0.656 |
| 6.85 | 7.05 | 231 | 598 | 63.6% | 0.20 | 0.0042 | -0.612 | 580 | 70.15 | 73.55 | 17 | 3 | 63.9% | -0.80 | 0.0042 | -0.587 |
| 5.45 | 5.75 | 38 | 553 | 64.1% | 0.17 | 0.0037 | -0.547 | 590 | 78.80 | 82.15 | 1 | 8 | 64.3% | -0.84 | 0.0038 | -0.517 |
| 4.40 | 4.55 | 1,911 | 7,662 | 64.4% | 0.14 | 0.0033 | -0.482 | 600 | 87.75 | 91.05 | 3 | 17 | 64.9% | -0.87 | 0.0033 | -0.448 |
| 3.40 | 3.65 | 80 | 1,431 | 65.0% | 0.11 | 0.0028 | -0.421 | 610 | 96.70 | 100.10 | 15 | 64.8% | -0.89 | 0.0029 | -0.381 | |
| 2.70 | 2.88 | 93 | 913 | 65.1% | 0.09 | 0.0024 | -0.365 | 620 | 106.00 | 109.55 | 15 | 22 | 65.7% | -0.91 | 0.0025 | -0.319 |
| 2.18 | 2.29 | 64 | 239 | 65.7% | 0.08 | 0.0021 | -0.314 | 630 | 115.60 | 119.05 | 2 | 3 | 67.0% | -0.93 | 0.0021 | -0.261 |
| 1.70 | 1.80 | 263 | 232 | 66.0% | 0.06 | 0.0018 | -0.268 | 640 | 125.10 | 128.55 | 4 | 67.1% | -0.94 | 0.0018 | -0.209 | |
| 1.37 | 1.44 | 188 | 921 | 66.7% | 0.05 | 0.0015 | -0.228 | 650 | 134.80 | 138.25 | 1 | 3 | 68.2% | -0.96 | 0.0016 | -0.162 |
| 0.7400 | 1.78 | 19 | 263 | 68.7% | 0.04 | 0.0012 | -0.193 | 660 | 144.55 | 148.10 | 4 | 69.6% | -0.97 | 0.0014 | -0.126 | |
| 0.2700 | 1.10 | 45 | 163 | 64.9% | 0.03 | 0.0010 | -0.163 | 670 | 154.35 | 157.85 | 2 | 5 | 70.3% | -0.97 | 0.0012 | -0.100 |
| 0 | 1.48 | 6 | 316 | 68.7% | 0.03 | 0.0009 | -0.137 | 680 | 164.15 | 167.75 | 1 | 71.4% | -0.98 | 0.0011 | -0.092 | |
| 0.1300 | 1.01 | 13 | 160 | 68.9% | 0.02 | 0.0007 | -0.115 | 690 | 174.20 | 177.65 | 5 | 74.0% | -0.99 | 0.0009 | -0.090 | |
| 0.3600 | 0.5000 | 50 | 957 | 68.8% | 0.02 | 0.0006 | -0.097 | 700 | 184.15 | 187.60 | 76.0% | -0.99 | 0.0006 | -0.110 | ||
| 0.0500 | 0.7500 | 15 | 726 | 70.9% | 0.01 | 0.0005 | -0.081 | 710 | 194.00 | 197.60 | 77.3% | -1.00 | 0.0004 | -0.122 | ||
| 0.0100 | 1.03 | 89 | 76.2% | 0.01 | 0.0004 | -0.068 | 720 | 204.00 | 207.65 | 80.7% | -1.00 | 0.0003 | -0.149 | |||
| 0 | 2.14 | 36 | 87.8% | 0.01 | 0.0004 | -0.057 | 730 | 214.10 | 217.60 | 84.0% | -1.00 | 0.0001 | -0.168 | |||
| 0.0200 | 0.5000 | 1 | 69 | 74.4% | 0.01 | 0.0003 | -0.048 | 740 | 224.00 | 227.65 | 86.2% | -1.00 | 0.0001 | -0.185 | ||
| 0.0100 | 0.1700 | 10 | 42 | 68.3% | 0.01 | 0.0002 | -0.040 | 750 | 234.00 | 237.60 | 88.3% | -1.00 | 0.0000 | -0.198 | ||
| 0 | 0.1700 | 225 | 70.0% | 0.01 | 0.0002 | -0.034 | 760 | 244.10 | 247.60 | 92.2% | -1.00 | 0.0000 | -0.208 | |||
| 0.0700 | 0.0900 | 372 | 873 | 71.6% | 0.00 | 0.0002 | -0.028 | 770 | 253.75 | 257.70 | 91.6% | -1.00 | 0.0000 | -0.214 | ||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Sep 18, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts