DELL Options Chain

Name: DELL Options Chain
Creator: Obelion

DELL $469.25 · Updated Oct 26, 4:00 PM ET

DELL is at $469.25. The nearest expiration, Oct 30, 2026 (4 days out), lists 146 strikes, with 29,117 calls and 10,392 puts traded in the latest session. At-the-money implied volatility is 76.0%. The at-the-money straddle prices a move of about $29.90 (6.4%) by expiration.

EXPIRATION

ATM IV

72.2%

470 strike

EXPECTED MOVE

$79.70

ATM straddle

MAX PAIN

$480.00

+2.3%

PUT/CALL VOLUME

1.91

648 / 339

NOV 27, 2026 CHAIN

CALLS										PUTS
Bid	Ask	Last	Vol	OI	IV	Delta	Gamma	Theta	Strike	Theta	Gamma	Delta	IV	OI	Vol	Last	Ask	Bid
83.65	87.95	0.00			75.1%	0.813	0.0026	-0.424	395	-0.435	0.0026	-0.188	74.8%	46	6	11.80	13.10	10.60
79.90	84.20	85.98	1	11	74.9%	0.797	0.0027	-0.445	400	-0.455	0.0028	-0.203	74.4%	90	9	12.44	14.25	11.75
77.35	80.55	0.00			76.1%	0.782	0.0029	-0.465	405	-0.474	0.0029	-0.219	73.6%	25	25	13.50	15.40	12.70
73.50	76.95	76.50		5	75.4%	0.765	0.0030	-0.484	410	-0.493	0.0030	-0.235	73.8%	33	5	14.39	16.90	14.30
69.90	73.55	0.00			75.2%	0.749	0.0031	-0.502	415	-0.511	0.0031	-0.253	72.9%	36	3	16.68	18.10	15.50
67.00	70.00	0.00			75.3%	0.731	0.0032	-0.520	420	-0.528	0.0032	-0.270	73.0%	62	12	17.55	19.95	17.05
63.60	66.20	0.00			74.4%	0.713	0.0033	-0.536	425	-0.544	0.0034	-0.288	73.0%	66	2	19.43	21.60	18.95
60.25	63.65	59.70	25	1	74.8%	0.695	0.0034	-0.551	430	-0.559	0.0035	-0.306	72.3%	52	4	21.38	22.95	20.65
57.15	60.60	60.00	1	2	74.6%	0.676	0.0035	-0.565	435	-0.573	0.0036	-0.325	72.4%	53	8	26.25	25.20	22.45
54.15	57.65	58.40	6	11	74.4%	0.657	0.0036	-0.578	440	-0.585	0.0036	-0.344	72.3%	54	41	24.50	27.15	24.50
51.20	54.10	43.70		10	73.6%	0.638	0.0037	-0.589	445	-0.595	0.0037	-0.363	72.3%	22	4	27.75	29.30	26.70
48.70	51.55	53.00	7	86	73.9%	0.619	0.0038	-0.598	450	-0.605	0.0038	-0.383	72.0%	71		33.07	31.45	28.80
45.80	48.65	50.10	5	41	73.3%	0.599	0.0038	-0.606	455	-0.612	0.0039	-0.403	71.8%	27	3	30.83	33.75	31.00
43.20	46.25	43.92	18	37	73.4%	0.580	0.0039	-0.613	460	-0.618	0.0039	-0.422	72.5%	55	3	34.00	36.15	34.35
41.00	43.00	42.55	2	100	72.8%	0.560	0.0039	-0.618	465	-0.623	0.0040	-0.442	71.6%	15	6	34.95	38.65	36.05
38.35	40.65	40.00	28	25	72.4%	0.540	0.0040	-0.621	470	-0.626	0.0040	-0.462	72.0%	62	5	38.62	41.85	38.55
36.60	38.45	39.00	25	14	72.8%	0.521	0.0040	-0.623	475	-0.627	0.0040	-0.482	71.4%	46	5	40.12	44.00	41.35
33.80	36.80	36.50	7	380	72.7%	0.501	0.0040	-0.623	480	-0.627	0.0040	-0.502	72.2%	138		48.07	47.80	44.20
32.05	35.25	35.30	15	26	73.3%	0.482	0.0040	-0.622	485	-0.626	0.0040	-0.521	71.2%	8	1	46.29	49.70	47.10
30.30	33.30	31.33	4	31	73.5%	0.463	0.0040	-0.620	490	-0.623	0.0040	-0.540	72.7%	21	1	49.00	53.00	50.55
28.45	31.05	25.32		10	73.1%	0.444	0.0040	-0.616	495	-0.619	0.0040	-0.559	71.3%	25		63.63	56.25	53.15
26.60	29.40	30.10	9	192	73.1%	0.425	0.0039	-0.611	500	-0.613	0.0040	-0.578	71.3%	63	11	56.33	59.30	56.60
24.90	27.80	28.55	1	34	73.1%	0.407	0.0039	-0.604	505	-0.606	0.0039	-0.597	71.2%	22	3	58.90	62.50	60.00
23.40	25.65	26.55	5	42	72.7%	0.389	0.0038	-0.596	510	-0.598	0.0039	-0.615	71.8%	37	11	62.05	66.35	63.60
21.70	24.75	24.44	4	22	73.1%	0.372	0.0038	-0.588	515	-0.589	0.0038	-0.632	71.2%	25	10	65.42	69.75	66.55
19.90	22.00	20.93	11	36	71.5%	0.355	0.0037	-0.578	520	-0.579	0.0038	-0.649	70.8%	21		72.91	73.10	70.00
18.85	21.85	22.00	14	11	72.9%	0.338	0.0037	-0.567	525	-0.568	0.0037	-0.666	71.4%	21		84.62	76.90	74.05
17.50	20.55	20.40	6	30	72.8%	0.322	0.0036	-0.556	530	-0.556	0.0036	-0.683	70.8%	29	1	75.33	80.45	77.40
16.30	19.35	18.80	2	21	72.9%	0.306	0.0035	-0.543	535	-0.543	0.0036	-0.699	70.6%	6		85.65	84.15	81.15
15.15	18.15	18.12	26	38	72.8%	0.291	0.0034	-0.530	540	-0.530	0.0035	-0.714	71.0%	13		90.10	88.40	85.05
14.15	17.00	13.90		8	72.8%	0.276	0.0034	-0.517	545	-0.516	0.0034	-0.729	70.6%		4	87.73	92.00	88.95

Open DELL in Obelion Terminal

How this is calculated: Options Chain methodology

EXPIRATION

NOV 27, 2026 CHAIN

OPTIONS CHAIN FOR OTHER TICKERS