DELL option chain Dell Technologies Inc.

Expiration Cboe delayed options data · as of 12:34 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 ±10.3% (437.90–538.05) · ATM IV 60.9% · P/C open interest 1.27

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
241.10	244.75	1	275	136.5%	1.00	0.0000	0.000	250	0.0100	0.0600	722	1,700	110.1%	-0.00	0.0000	-0.012
231.05	234.30	3	475	94.5%	1.00	0.0000	0.000	260	0	0.2200	78	1,504	116.1%	-0.00	0.0000	-0.013
221.35	224.75	3	1,382	126.2%	1.00	0.0000	0.000	270	0	0.0600	97	753	97.0%	-0.00	0.0000	-0.014
211.10	214.55		289	104.3%	1.00	0.0001	0.000	280	0.0300	0.0700	431	1,081	95.8%	-0.00	0.0001	-0.015
201.25	204.30	1	572	89.5%	1.00	0.0001	0.000	290	0.0500	0.0800	458	715	92.5%	-0.00	0.0001	-0.017
191.25	194.35	13	396	84.8%	1.00	0.0001	0.000	300	0.0600	0.0900	155	1,191	88.3%	-0.00	0.0001	-0.020
181.35	184.40	3	83	85.7%	1.00	0.0001	-0.002	310	0.0100	0.2300	74	340	87.1%	-0.00	0.0001	-0.023
171.40	174.10	4	108		1.00	0.0001	-0.008	320	0.1000	0.3700	227	725	88.4%	-0.00	0.0001	-0.028
161.45	164.50	9	129	78.9%	0.99	0.0002	-0.016	330	0.1400	0.2500	529	1,071	80.8%	-0.01	0.0002	-0.035
151.55	154.10	22	185		0.99	0.0003	-0.026	340	0.1500	0.3000	289	1,166	76.7%	-0.01	0.0003	-0.044
141.60	144.10	251	614		0.99	0.0004	-0.040	350	0.2000	0.4000	1,638	1,718	74.1%	-0.01	0.0004	-0.057
131.70	134.25	314	274	59.6%	0.99	0.0005	-0.058	360	0.2700	0.4300	331	1,127	70.2%	-0.01	0.0005	-0.073
121.75	124.25	133	413	55.1%	0.98	0.0007	-0.081	370	0.4200	0.5600	522	1,239	68.1%	-0.02	0.0007	-0.095
112.00	115.20	96	277	66.0%	0.97	0.0009	-0.111	380	0.6200	0.9200	785	801	67.5%	-0.03	0.0009	-0.124
102.85	105.55	90	902	67.7%	0.96	0.0012	-0.149	390	0.9000	1.21	565	3,034	65.5%	-0.04	0.0012	-0.161
98.85	99.60	73	74	63.7%	0.96	0.0014	-0.172	395	1.07	1.39	172	278	64.4%	-0.04	0.0014	-0.184
93.85	95.00	4,433	3,242	64.1%	0.95	0.0016	-0.198	400	1.37	1.47	1,313	3,611	63.3%	-0.05	0.0016	-0.209
89.00	89.95	75	85	63.4%	0.94	0.0018	-0.227	405	1.66	1.79	188	172	62.8%	-0.06	0.0018	-0.238
84.40	85.90	4,618	1,258	63.0%	0.93	0.0021	-0.259	410	1.99	2.18	610	1,604	62.6%	-0.07	0.0021	-0.269
82.35	83.25	59	32	62.4%	0.92	0.0022	-0.276	412.5	2.22	2.42	237	218	62.4%	-0.08	0.0022	-0.286
80.00	81.15	49	62	61.9%	0.92	0.0024	-0.293	415	2.49	2.64	308	288	62.4%	-0.08	0.0024	-0.303
78.00	78.85	113	93	61.4%	0.91	0.0025	-0.312	417.5	2.74	2.89	104	105	62.3%	-0.09	0.0025	-0.322
75.30	76.65	186	2,308	61.8%	0.90	0.0027	-0.331	420	3.00	3.15	754	2,520	62.0%	-0.10	0.0027	-0.340
73.05	74.45	45	38	61.9%	0.89	0.0028	-0.350	422.5	3.30	3.50	104	83	62.0%	-0.11	0.0028	-0.360
71.05	72.20	141	103	61.5%	0.89	0.0030	-0.370	425	3.60	3.80	2,281	983	61.9%	-0.11	0.0030	-0.380
68.70	70.30	83	55	62.1%	0.88	0.0032	-0.390	427.5	3.95	4.20	113	169	61.8%	-0.12	0.0032	-0.400
66.65	68.00	913	1,174	61.5%	0.87	0.0033	-0.411	430	4.30	4.55	799	1,264	61.7%	-0.13	0.0034	-0.420
64.75	65.95	68	67	61.5%	0.86	0.0035	-0.432	432.5	4.70	4.95	208	145	61.7%	-0.14	0.0035	-0.441
63.00	63.70	1,020	274	61.6%	0.85	0.0037	-0.453	435	5.10	5.35	263	184	61.5%	-0.15	0.0037	-0.461
60.50	61.80	157	158	61.8%	0.84	0.0038	-0.474	437.5	5.45	5.90	201	170	61.5%	-0.16	0.0038	-0.482
58.60	59.65	9,166	3,741	61.1%	0.83	0.0040	-0.495	440	6.00	6.30	544	677	61.4%	-0.17	0.0040	-0.503
56.55	57.75	280	105	61.3%	0.82	0.0042	-0.516	442.5	6.45	6.95	316	124	61.3%	-0.18	0.0042	-0.524
54.50	55.70	380	115	61.2%	0.81	0.0043	-0.537	445	7.05	7.40	345	323	61.4%	-0.20	0.0044	-0.545
53.00	53.65	152	90	61.0%	0.79	0.0045	-0.558	447.5	7.60	8.00	170	131	61.2%	-0.21	0.0045	-0.565
50.95	51.90	1,793	5,382	60.7%	0.78	0.0047	-0.578	450	8.25	8.60	1,104	1,987	61.1%	-0.22	0.0047	-0.585
49.15	49.90	385	264	60.6%	0.77	0.0048	-0.597	452.5	8.90	9.35	172	82	61.2%	-0.23	0.0048	-0.605
47.40	48.15	355	228	60.9%	0.75	0.0050	-0.617	455	9.65	9.90	337	137	61.1%	-0.25	0.0050	-0.624
45.45	46.25	221	83	60.5%	0.74	0.0051	-0.635	457.5	10.20	10.80	175	117	61.2%	-0.26	0.0051	-0.642
43.85	44.70	1,026	845	60.5%	0.73	0.0053	-0.653	460	11.05	11.40	660	3,112	61.2%	-0.27	0.0053	-0.659
41.95	43.05	254	90	60.7%	0.71	0.0054	-0.670	462.5	11.70	12.35	188	119	61.0%	-0.29	0.0054	-0.676
40.45	41.35	589	239	60.7%	0.70	0.0055	-0.686	465	12.65	13.10	410	191	61.0%	-0.30	0.0055	-0.692
38.90	39.50	318	89	60.6%	0.68	0.0056	-0.701	467.5	13.50	14.00	148	99	60.9%	-0.32	0.0057	-0.707
37.25	37.85	1,569	1,242	60.4%	0.67	0.0057	-0.715	470	14.50	14.85	469	586	61.0%	-0.33	0.0058	-0.721
35.80	36.50	121	143	60.6%	0.65	0.0058	-0.728	472.5	15.40	15.90	168	116	61.0%	-0.35	0.0059	-0.734
34.25	35.10	1,144	525	60.7%	0.64	0.0059	-0.740	475	16.35	17.00	171	82	61.0%	-0.36	0.0060	-0.745
32.90	33.45	266	121	60.5%	0.62	0.0060	-0.751	477.5	17.35	18.00	115	71	61.0%	-0.38	0.0060	-0.756
31.50	32.05	1,038	730	60.7%	0.61	0.0061	-0.760	480	18.60	19.10	199	343	61.1%	-0.39	0.0061	-0.765
30.00	30.50	176	109	60.3%	0.59	0.0062	-0.768	482.5	19.70	20.10	104	49	61.0%	-0.41	0.0062	-0.773
28.70	29.25	733	424	60.5%	0.58	0.0062	-0.776	485	20.85	21.35	346	156	60.7%	-0.42	0.0062	-0.780
27.55	28.00	172	127	60.7%	0.56	0.0062	-0.781	487.5	22.05	22.55	135	55	61.0%	-0.44	0.0063	-0.786
26.20	26.90	1,027	908	60.8%	0.55	0.0063	-0.786	490	23.35	23.95	183	340	61.1%	-0.46	0.0063	-0.790
21.70	22.20	3,513	2,527	60.7%	0.48	0.0063	-0.792	500	28.75	29.25	241	246	61.2%	-0.52	0.0063	-0.795
17.75	18.20	584	572	60.9%	0.42	0.0062	-0.778	510	34.70	35.50	39	138	61.4%	-0.58	0.0062	-0.781
14.40	14.85	816	902	61.2%	0.36	0.0059	-0.748	520	41.35	41.95	126	122	61.4%	-0.64	0.0060	-0.750
11.55	11.95	4,579	1,126	61.3%	0.31	0.0056	-0.704	530	48.55	49.25	23	98	62.0%	-0.69	0.0056	-0.705
9.20	9.60	368	309	61.5%	0.26	0.0051	-0.650	540	55.95	56.65	137	95	61.6%	-0.74	0.0052	-0.650
7.45	7.60	3,308	2,670	61.9%	0.22	0.0046	-0.590	550	64.35	64.85	84	77	61.9%	-0.78	0.0047	-0.589
5.70	6.10	256	897	61.9%	0.18	0.0041	-0.527	560	72.25	73.20	29	22	61.9%	-0.82	0.0042	-0.525
4.55	4.75	409	424	62.4%	0.15	0.0036	-0.465	570	81.20	82.05	45	47	62.4%	-0.85	0.0036	-0.462
3.55	3.75	567	598	62.6%	0.12	0.0031	-0.405	580	89.70	91.60	7	3	62.5%	-0.88	0.0032	-0.400
2.74	2.94	141	553	63.0%	0.10	0.0027	-0.348	590	98.90	100.80		8	63.1%	-0.91	0.0027	-0.342
2.20	2.28	5,915	7,662	63.5%	0.08	0.0023	-0.297	600	108.05	110.90		17	64.5%	-0.92	0.0023	-0.290
1.66	1.75	271	1,431	63.7%	0.07	0.0019	-0.252	610	117.35	120.35		15	63.8%	-0.94	0.0020	-0.246
1.26	1.42	292	913	64.2%	0.05	0.0016	-0.211	620	127.00	130.10		22	64.7%	-0.95	0.0017	-0.212
0.7000	1.83	51	239	67.0%	0.04	0.0013	-0.176	630	136.75	139.80	2	3	65.0%	-0.97	0.0015	-0.186
0.5100	1.28	96	232	66.2%	0.03	0.0011	-0.147	640	146.70	150.15	1	4	70.3%	-0.98	0.0013	-0.157
0.4500	1.01	280	921	67.1%	0.03	0.0009	-0.121	650	156.40	159.45		3	65.3%	-0.98	0.0011	-0.135
0.2000	0.8000	95	263	64.1%	0.02	0.0007	-0.100	660	166.55	169.40		4	69.7%	-0.99	0.0009	-0.097
0.1200	0.7500	88	163	67.7%	0.02	0.0006	-0.082	670	175.80	179.95		5	69.6%	-0.99	0.0006	-0.077
0.0900	0.5000	29	316	66.9%	0.01	0.0005	-0.068	680	185.80	189.90			71.5%	-1.00	0.0004	-0.060
0.0900	0.3000	30	160	66.0%	0.01	0.0004	-0.056	690	196.25	199.85			80.1%	-1.00	0.0002	-0.052
0.0200	0.4000	184	957	69.1%	0.01	0.0003	-0.046	700	206.55	209.90			86.3%	-1.00	0.0001	-0.052
0.0100	0.2000	115	726	66.2%	0.01	0.0003	-0.038	710	215.90	219.85			80.7%	-1.00	0.0000	-0.052
0	0.7800		89	79.7%	0.01	0.0002	-0.031	720	225.95	229.75			82.3%	-1.00	0.0000	-0.052
0	0.6500		36	80.2%	0.00	0.0002	-0.026	730	235.80	239.85			83.7%	-1.00	0.0000	-0.052

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 — Sep 18, 2026

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 — Sep 18, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy