DELL Options Chain
DELL $467.09 · Updated Oct 26, 4:00 PM ET
DELL is at $467.09. The nearest expiration, Oct 30, 2026 (4 days out), lists 145 strikes, with 29,704 calls and 11,468 puts traded in the latest session. At-the-money implied volatility is 0.1%. The at-the-money straddle prices a move of about $27.49 (5.9%) by expiration.
EXPIRATION
- Oct 30, 2026
- Nov 6, 2026
- Nov 13, 2026
- Nov 20, 2026
- Nov 27, 2026
- Dec 4, 2026
- Dec 18, 2026
- Jan 15, 2027
- Feb 19, 2027
- Mar 19, 2027
- Apr 16, 2027
ATM IV
0.2%
470 strike
EXPECTED MOVE
$113.58
ATM straddle
MAX PAIN
$75.00
-83.9%
PUT/CALL VOLUME
1.53
2,027 / 1,326
JAN 15, 2027 CHAIN
| CALLS | PUTS | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | Vol | OI | IV | Delta | Gamma | Theta | Strike | Theta | Gamma | Delta | IV | OI | Vol | Last | Ask | Bid |
| 0.00 | 0.00 | 159.56 | 20 | 0.0% | 1.000 | 0.0000 | -0.039 | 320 | -0.000 | 0.0000 | -0.000 | 12.5% | 33 | 6.70 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 237.93 | 12 | 0.0% | 1.000 | 0.0000 | -0.040 | 330 | -0.000 | 0.0000 | -0.000 | 12.5% | 9 | 7.80 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 122.57 | 20 | 0.0% | 1.000 | 0.0000 | -0.042 | 340 | -0.000 | 0.0000 | -0.000 | 12.5% | 32 | 9.53 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 128.75 | 2 | 0.0% | 1.000 | 0.0000 | -0.043 | 350 | -0.000 | 0.0000 | -0.000 | 12.5% | 89 | 11.05 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 116.15 | 4 | 0.0% | 1.000 | 0.0000 | -0.044 | 360 | -0.000 | 0.0000 | -0.000 | 12.5% | 4 | 13.10 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 134.45 | 60 | 0.0% | 1.000 | 0.0000 | -0.045 | 370 | -0.000 | 0.0000 | -0.000 | 12.5% | 4 | 16.10 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 110.25 | 2 | 0.0% | 1.000 | 0.0000 | -0.046 | 380 | -0.000 | 0.0000 | -0.000 | 6.3% | 46 | 17.81 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 101.88 | 1 | 0.0% | 1.000 | 0.0000 | -0.048 | 390 | -0.000 | 0.0000 | -0.000 | 6.3% | 1 | 25.00 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 98.25 | 1 | 0.0% | 1.000 | 0.0000 | -0.049 | 400 | -0.000 | 0.0000 | -0.000 | 6.3% | 16 | 24.14 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 92.58 | 8 | 0.0% | 1.000 | 0.0000 | -0.050 | 410 | -0.000 | 0.0000 | -0.000 | 6.3% | 3 | 27.70 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 77.00 | 6 | 0.0% | 1.000 | 0.0000 | -0.051 | 420 | -0.000 | 0.0000 | -0.000 | 6.3% | 15 | 30.89 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 81.65 | 8 | 0.0% | 1.000 | 0.0000 | -0.052 | 430 | -0.000 | 0.0000 | -0.000 | 3.1% | 153 | 35.25 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 74.50 | 9 | 0.0% | 1.000 | 0.0000 | -0.054 | 440 | -0.000 | 0.0000 | -0.000 | 3.1% | 6 | 39.45 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 70.62 | 18 | 0.0% | 1.000 | 0.0000 | -0.055 | 450 | -0.000 | 0.0000 | -0.000 | 1.6% | 12 | 44.24 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 66.50 | 7 | 0.0% | 1.000 | 0.0000 | -0.056 | 460 | -0.000 | 0.0000 | -0.000 | 0.8% | 15 | 48.45 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 59.45 | 22 | 0.4% | 0.979 | 0.0594 | -0.056 | 470 | 0.000 | 0.0000 | 0.000 | 0.0% | 20 | 54.13 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 56.00 | 7 | 1.6% | 0.009 | 0.0073 | -0.001 | 480 | 0.059 | 0.0000 | -1.000 | 0.0% | 8 | 58.40 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 52.40 | 2 | 1.6% | 0.000 | 0.0000 | -0.000 | 490 | 0.060 | 0.0000 | -1.000 | 0.0% | 7 | 65.60 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 46.41 | 33 | 3.1% | 0.000 | 0.0000 | -0.000 | 500 | 0.061 | 0.0000 | -1.000 | 0.0% | 32 | 70.68 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 44.85 | 2 | 3.1% | 0.000 | 0.0000 | -0.000 | 510 | 0.062 | 0.0000 | -1.000 | 0.0% | 3 | 75.75 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 42.01 | 6 | 6.3% | 0.000 | 0.0001 | -0.000 | 520 | 0.063 | 0.0000 | -1.000 | 0.0% | 2 | 86.92 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 36.50 | 15 | 6.3% | 0.000 | 0.0000 | -0.000 | 530 | 0.065 | 0.0000 | -1.000 | 0.0% | 6 | 91.50 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 33.50 | 7 | 6.3% | 0.000 | 0.0000 | -0.000 | 540 | 0.066 | 0.0000 | -1.000 | 0.0% | 6 | 108.21 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 32.00 | 42 | 6.3% | 0.000 | 0.0000 | -0.000 | 550 | 0.067 | 0.0000 | -1.000 | 0.0% | 1 | 111.75 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 29.18 | 19 | 6.3% | 0.000 | 0.0000 | -0.000 | 560 | 0.068 | 0.0000 | -1.000 | 0.0% | 10 | 126.68 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 21.03 | 1 | 6.3% | 0.000 | 0.0000 | -0.000 | 570 | 0.070 | 0.0000 | -1.000 | 0.0% | 1 | 128.66 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 25.06 | 3 | 12.5% | 0.000 | 0.0000 | -0.000 | 580 | 0.071 | 0.0000 | -1.000 | 0.0% | 2 | 133.15 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 20.80 | 7 | 12.5% | 0.000 | 0.0000 | -0.000 | 590 | 0.072 | 0.0000 | -1.000 | 0.0% | 1 | 154.05 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 19.65 | 89 | 12.5% | 0.000 | 0.0000 | -0.000 | 600 | 0.073 | 0.0000 | -1.000 | 0.0% | 1 | 156.13 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 16.89 | 5 | 12.5% | 0.000 | 0.0000 | -0.000 | 610 | 0.074 | 0.0000 | -1.000 | 0.0% | 2 | 131.35 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 17.38 | 1 | 12.5% | 0.000 | 0.0000 | -0.000 | 620 | 0.076 | 0.0000 | -1.000 | 0.0% | 1 | 139.25 | 0.00 | 0.00 | ||
Some greeks are modeled with Black-Scholes from the contract IV where the source left them blank.
How this is calculated: Options Chain methodology