DELL chaîne d'options Dell Technologies Inc.

Échéance Cboe delayed options data · au 00:34 UTC

Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.

Cette échéance intègre un mouvement d'environ ±10.3% (435.68–535.83) · ATM IV 60.6% · P/C open interest 1.10

CALLS								Strike	PUTS
Offre	Demander	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		Offre	Demander	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	1,236	110.1%	-0.00	0.0000	-0.008
231.05	234.30	3	477	94.8%	1.00	0.0000	0.000	260	0	0.2200	78	1,454	116.1%	-0.00	0.0000	-0.010
221.35	224.75	3	1,382	126.2%	1.00	0.0000	0.000	270	0	0.0600	97	744	97.0%	-0.00	0.0000	-0.011
211.10	214.55		289	104.4%	1.00	0.0000	0.000	280	0.0300	0.0700	431	736	95.8%	-0.00	0.0000	-0.013
201.25	204.30	1	573	89.6%	1.00	0.0001	0.000	290	0.0500	0.0800	458	714	92.5%	-0.00	0.0001	-0.016
191.25	194.35	13	398	84.8%	1.00	0.0001	0.000	300	0.0600	0.0900	155	1,218	88.3%	-0.00	0.0001	-0.020
181.35	184.40	3	83	85.7%	1.00	0.0001	-0.003	310	0.0100	0.2300	74	390	87.1%	-0.00	0.0001	-0.024
171.40	174.10	4	108	62.8%	1.00	0.0001	-0.010	320	0.1000	0.3700	227	632	88.3%	-0.00	0.0001	-0.030
161.45	164.50	9	134	78.9%	0.99	0.0002	-0.018	330	0.1400	0.2500	529	1,095	80.8%	-0.01	0.0002	-0.037
151.55	154.10	22	189	63.2%	0.99	0.0003	-0.029	340	0.1500	0.3000	289	1,203	76.7%	-0.01	0.0003	-0.047
141.60	144.10	251	717	54.5%	0.99	0.0004	-0.042	350	0.2000	0.4000	1,638	1,457	74.1%	-0.01	0.0004	-0.059
131.70	134.25	314	466	61.2%	0.99	0.0005	-0.060	360	0.2700	0.4300	331	1,227	70.1%	-0.01	0.0005	-0.076
121.75	124.25	133	419	56.6%	0.98	0.0007	-0.082	370	0.4200	0.5600	522	1,308	68.1%	-0.02	0.0007	-0.097
112.00	115.20	96	260	66.0%	0.97	0.0009	-0.112	380	0.6200	0.9200	785	910	67.4%	-0.03	0.0009	-0.126
102.85	105.55	90	904	67.7%	0.96	0.0012	-0.150	390	0.9000	1.21	565	3,106	65.5%	-0.04	0.0012	-0.163
98.85	99.60	73	50	62.9%	0.96	0.0014	-0.173	395	1.07	1.39	172	280	64.4%	-0.04	0.0014	-0.185
93.85	95.00	4,433	6,155	64.3%	0.95	0.0016	-0.199	400	1.37	1.47	1,313	3,394	63.4%	-0.05	0.0016	-0.211
89.00	89.95	75	68	63.2%	0.94	0.0018	-0.228	405	1.66	1.79	188	141	63.0%	-0.06	0.0018	-0.239
84.40	85.90	4,618	4,428	62.6%	0.93	0.0021	-0.260	410	1.99	2.18	610	1,417	62.7%	-0.07	0.0021	-0.271
82.35	83.25	59	28	60.8%	0.92	0.0022	-0.277	412.5	2.22	2.42	237	78	62.5%	-0.08	0.0022	-0.287
80.00	81.15	49	65	62.3%	0.92	0.0024	-0.295	415	2.49	2.64	308	225	62.4%	-0.08	0.0024	-0.305
78.00	78.85	113	65	61.7%	0.91	0.0025	-0.313	417.5	2.74	2.89	104	87	62.3%	-0.09	0.0025	-0.323
75.30	76.65	186	2,318	62.2%	0.90	0.0027	-0.332	420	3.00	3.15	754	2,415	62.1%	-0.10	0.0027	-0.342
73.05	74.45	45	40	61.7%	0.89	0.0028	-0.352	422.5	3.30	3.50	104	65	62.0%	-0.11	0.0029	-0.361
71.05	72.20	141	113	61.6%	0.89	0.0030	-0.372	425	3.60	3.80	2,281	2,004	61.9%	-0.11	0.0030	-0.381
68.70	70.30	83	60	61.8%	0.88	0.0032	-0.392	427.5	3.95	4.20	113	98	61.9%	-0.12	0.0032	-0.401
66.65	68.00	913	1,134	61.2%	0.87	0.0033	-0.413	430	4.30	4.55	799	938	61.8%	-0.13	0.0034	-0.422
64.75	65.95	68	56	61.4%	0.86	0.0035	-0.434	432.5	4.70	4.95	208	103	61.6%	-0.14	0.0035	-0.443
63.00	63.70	1,020	272	61.8%	0.85	0.0037	-0.455	435	5.10	5.35	263	74	61.5%	-0.15	0.0037	-0.463
60.50	61.80	157	150	61.1%	0.84	0.0038	-0.476	437.5	5.45	5.90	201	60	61.6%	-0.16	0.0038	-0.484
58.60	59.65	9,166	8,573	61.0%	0.83	0.0040	-0.497	440	6.00	6.30	544	636	61.4%	-0.17	0.0040	-0.505
56.55	57.75	280	68	61.3%	0.82	0.0042	-0.518	442.5	6.45	6.95	316	29	61.4%	-0.18	0.0042	-0.526
54.50	55.70	380	69	61.2%	0.80	0.0043	-0.539	445	7.05	7.40	345	117	61.4%	-0.20	0.0044	-0.547
53.00	53.65	152	65	60.7%	0.79	0.0045	-0.560	447.5	7.60	8.00	170	64	61.3%	-0.21	0.0045	-0.567
50.95	51.90	1,793	5,698	60.7%	0.78	0.0047	-0.580	450	8.25	8.60	1,104	1,964	61.3%	-0.22	0.0047	-0.587
49.15	49.90	385	191	61.4%	0.77	0.0048	-0.599	452.5	8.90	9.35	172	102	61.3%	-0.23	0.0048	-0.606
47.40	48.15	355	193	60.8%	0.75	0.0050	-0.618	455	9.65	9.90	337	39	61.1%	-0.25	0.0050	-0.625
45.45	46.25	221	39	60.5%	0.74	0.0051	-0.637	457.5	10.20	10.80	175	127	61.0%	-0.26	0.0051	-0.643
43.85	44.70	1,026	1,057	60.8%	0.73	0.0052	-0.654	460	11.05	11.40	660	3,030	61.2%	-0.27	0.0053	-0.661
41.95	43.05	254	87	61.0%	0.71	0.0054	-0.671	462.5	11.70	12.35	188	56	61.1%	-0.29	0.0054	-0.677
40.45	41.35	589	258	60.6%	0.70	0.0055	-0.687	465	12.65	13.10	410	160	61.0%	-0.30	0.0055	-0.693
38.90	39.50	318	55	60.9%	0.68	0.0056	-0.702	467.5	13.50	14.00	148	87	61.0%	-0.32	0.0056	-0.708
37.25	37.85	1,569	949	60.8%	0.67	0.0057	-0.716	470	14.50	14.85	469	378	61.0%	-0.33	0.0058	-0.722
35.80	36.50	121	124	60.9%	0.65	0.0058	-0.729	472.5	15.40	15.90	168	27	60.9%	-0.35	0.0059	-0.735
34.25	35.10	1,144	359	60.9%	0.64	0.0059	-0.741	475	16.35	17.00	171	51	61.0%	-0.36	0.0060	-0.746
32.90	33.45	266	35	60.7%	0.62	0.0060	-0.751	477.5	17.35	18.00	115	45	60.9%	-0.38	0.0060	-0.757
31.50	32.05	1,038	874	61.0%	0.61	0.0061	-0.761	480	18.60	19.10	199	313	61.0%	-0.39	0.0061	-0.766
30.00	30.50	176	43	60.8%	0.59	0.0062	-0.769	482.5	19.70	20.10	104	20	61.0%	-0.41	0.0062	-0.774
28.70	29.25	733	52	60.5%	0.58	0.0062	-0.776	485	20.85	21.35	346	99	60.8%	-0.42	0.0062	-0.781
27.55	28.00	172	117	60.8%	0.56	0.0062	-0.782	487.5	22.05	22.55	135	30	61.0%	-0.44	0.0063	-0.787
26.20	26.90	1,027	643	61.0%	0.55	0.0063	-0.787	490	23.35	23.95	183	289	61.1%	-0.46	0.0063	-0.791
21.70	22.20	3,513	2,534	61.0%	0.48	0.0063	-0.793	500	28.75	29.25	241	210	61.2%	-0.52	0.0063	-0.796
17.75	18.20	584	593	61.0%	0.42	0.0062	-0.779	510	34.70	35.50	39	149	61.6%	-0.58	0.0062	-0.782
14.40	14.85	816	708	61.1%	0.37	0.0059	-0.749	520	41.35	41.95	126	142	61.4%	-0.64	0.0060	-0.751
11.55	11.95	4,579	732	61.3%	0.31	0.0056	-0.706	530	48.55	49.25	23	106	61.7%	-0.69	0.0056	-0.707
9.20	9.60	368	300	61.6%	0.26	0.0051	-0.652	540	55.95	56.65	137	68	61.7%	-0.74	0.0052	-0.652
7.45	7.60	3,308	1,527	61.9%	0.22	0.0046	-0.592	550	64.35	64.85	84	33	61.9%	-0.78	0.0047	-0.591
5.70	6.10	256	884	62.2%	0.18	0.0041	-0.529	560	72.25	73.20	29	37	62.2%	-0.82	0.0042	-0.527
4.55	4.75	409	395	62.2%	0.15	0.0036	-0.466	570	81.20	82.05	45	11	62.8%	-0.85	0.0037	-0.463
3.55	3.75	567	381	62.6%	0.12	0.0031	-0.406	580	89.70	91.60	7	3	63.2%	-0.88	0.0032	-0.401
2.74	2.94	141	563	63.1%	0.10	0.0027	-0.349	590	98.90	100.80		8	63.3%	-0.90	0.0027	-0.343
2.20	2.28	5,915	8,477	63.5%	0.08	0.0023	-0.298	600	108.05	110.90		17	64.5%	-0.92	0.0023	-0.291
1.66	1.75	271	1,409	63.7%	0.07	0.0019	-0.253	610	117.35	120.35		15	63.8%	-0.94	0.0020	-0.247
1.26	1.42	292	950	64.3%	0.05	0.0016	-0.213	620	127.00	130.10		22	64.7%	-0.95	0.0017	-0.213
0.7000	1.83	51	227	67.0%	0.04	0.0013	-0.178	630	136.75	139.80	2	3	65.0%	-0.97	0.0015	-0.187
0.5100	1.28	96	244	66.2%	0.03	0.0011	-0.149	640	146.70	150.15	1	5	70.3%	-0.97	0.0013	-0.159
0.4500	1.01	280	890	67.1%	0.03	0.0009	-0.124	650	156.40	159.45		3	65.3%	-0.98	0.0011	-0.137
0.2000	0.8000	95	246	64.2%	0.02	0.0008	-0.102	660	166.55	169.40		10	69.7%	-0.99	0.0009	-0.101
0.1200	0.7500	88	103	67.7%	0.02	0.0006	-0.085	670	175.80	179.95		6	67.7%	-0.99	0.0007	-0.079
0.0900	0.5000	29	303	66.9%	0.01	0.0005	-0.070	680	185.80	189.90		1	71.5%	-1.00	0.0004	-0.062
0.0900	0.3000	30	142	66.1%	0.01	0.0004	-0.058	690	196.25	199.85			80.1%	-1.00	0.0002	-0.052
0.0200	0.4000	184	907	69.1%	0.01	0.0003	-0.048	700	206.55	209.90		11	86.3%	-1.00	0.0001	-0.052
0.0100	0.2000	115	679	66.2%	0.01	0.0003	-0.039	710	215.90	219.85			80.7%	-1.00	0.0000	-0.052
0	0.7800		89	79.7%	0.01	0.0002	-0.032	720	225.95	229.75			82.3%	-1.00	0.0000	-0.052

Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.

Smile de volatilité — Sep 18, 2026

Page volatilité →

Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.

callsputs

DELL chaîne d'options Dell Technologies Inc.

Smile de volatilité — Sep 18, 2026

Consommation cyclique

ETF

Technologie

Services financiers

Industrie

Énergie