DELL Options Chain
Underlying $501.96Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
133 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $260.00 | 307.15 | 194.75 | 198.80 | - | - | 0.0% |
| $270.00 | 294.65 | 184.90 | 188.80 | 1 | - | 0.0% |
| $290.00 | 184.41 | - | - | 4 | - | 0.0% |
| $300.00 | 165.00 | - | - | 2 | - | 0.0% |
| $310.00 | 162.17 | - | - | 1 | - | 0.0% |
| $320.00 | 169.54 | - | - | 1 | - | 0.0% |
| $325.00 | 177.74 | - | - | 5 | - | 0.0% |
| $330.00 | 172.50 | - | - | 5 | - | 0.0% |
| $335.00 | 136.77 | - | - | 3 | - | 0.0% |
| $340.00 | 135.15 | - | - | 1 | - | 0.0% |
| $350.00 | 99.00 | - | - | 2 | - | 0.0% |
| $355.00 | 131.73 | - | - | 2 | - | 0.0% |
| $357.50 | 129.25 | - | - | - | - | 0.0% |
| $360.00 | 125.10 | - | - | 1 | - | 0.0% |
| $365.00 | 89.95 | - | - | - | - | 0.0% |
| $370.00 | 90.00 | - | - | 4 | - | 0.0% |
| $375.00 | 85.25 | - | - | 10 | - | 0.0% |
| $380.00 | 83.90 | - | - | 5 | - | 0.0% |
| $385.00 | 81.85 | - | - | 15 | - | 0.0% |
| $387.50 | 76.50 | - | - | - | - | 0.0% |
| $390.00 | 99.90 | - | - | 3 | - | 0.0% |
| $395.00 | 197.40 | 61.50 | 65.45 | 1 | 1 | 0.0% |
| $397.50 | 104.64 | - | - | 1 | - | 0.0% |
| $400.00 | 102.24 | - | - | 8 | - | 0.0% |
| $405.00 | 56.27 | - | - | 2 | - | 0.0% |
| $410.00 | 96.47 | - | - | 10 | - | 0.0% |
| $415.00 | 72.50 | - | - | 5 | - | 0.0% |
| $417.50 | 44.97 | - | - | 2 | - | 0.0% |
| $420.00 | 81.31 | - | - | 6 | - | 0.0% |
| $422.50 | 34.31 | - | - | - | - | 0.0% |
| $425.00 | 37.35 | - | - | 2 | - | 0.0% |
| $430.00 | 72.50 | - | - | 161 | - | 0.0% |
| $432.50 | 70.07 | - | - | 5 | - | 0.0% |
| $435.00 | 71.08 | - | - | 10 | - | 0.0% |
| $437.50 | 28.85 | - | - | 6 | - | 0.0% |
| $440.00 | 62.90 | - | - | 14 | - | 0.0% |
| $442.50 | 60.55 | - | - | 2 | - | 0.0% |
| $445.00 | 59.71 | - | - | 8 | - | 0.0% |
| $447.50 | 40.00 | - | - | 68 | - | 0.0% |
| $450.00 | 52.84 | - | - | 48 | - | 0.0% |
| $452.50 | 50.56 | - | - | 9 | - | 0.0% |
| $455.00 | 49.83 | - | - | 65 | - | 0.0% |
| $457.50 | 49.45 | - | - | 6 | - | 0.0% |
| $460.00 | 45.64 | - | - | 203 | - | 0.0% |
| $462.50 | 43.55 | - | - | 101 | - | 0.0% |
| $465.00 | 40.22 | - | - | 143 | - | 0.0% |
| $467.50 | 37.90 | - | - | 65 | - | 0.0% |
| $470.00 | 36.80 | - | - | 252 | - | 0.0% |
| $472.50 | 35.60 | - | - | 30 | - | 0.0% |
| $475.00 | 31.17 | - | - | 440 | - | 0.0% |
| $477.50 | 31.35 | - | - | 76 | - | 0.0% |
| $480.00 | 27.60 | - | - | 998 | - | 0.0% |
| $482.50 | 25.80 | - | - | 200 | - | 0.0% |
| $485.00 | 23.61 | - | - | 559 | - | 0.0% |
| $487.50 | 22.25 | - | - | 755 | - | 0.0% |
| $490.00 | 20.40 | - | - | 822 | - | 0.0% |
| $492.50 | 19.09 | - | - | 357 | - | 0.0% |
| $495.00 | 17.45 | - | - | 677 | - | 0.0% |
| $497.50 | 16.10 | - | - | 194 | - | 0.0% |
| $500.00 | 14.63 | - | - | 5,349 | - | 0.0% |
| $502.50 | 13.40 | - | - | 799 | - | 0.4% |
| $505.00 | 11.99 | - | - | 1,288 | - | 1.6% |
| $507.50 | 11.09 | - | - | 443 | - | 3.1% |
| $510.00 | 10.00 | - | - | 1,409 | - | 3.1% |
| $512.50 | 9.00 | - | - | 241 | - | 6.3% |
| $515.00 | 8.30 | - | - | 439 | - | 6.3% |
| $517.50 | 7.60 | - | - | 184 | - | 6.3% |
| $520.00 | 6.72 | - | - | 4,189 | - | 6.3% |
| $522.50 | 6.20 | - | - | 315 | - | 12.5% |
| $525.00 | 5.20 | - | - | 2,223 | - | 12.5% |
| $527.50 | 4.77 | - | - | 186 | - | 12.5% |
| $530.00 | 4.28 | - | - | 974 | - | 12.5% |
| $532.50 | 3.95 | - | - | 252 | - | 12.5% |
| $535.00 | 3.45 | - | - | 341 | - | 12.5% |
| $537.50 | 2.89 | - | - | 313 | - | 12.5% |
| $540.00 | 2.53 | - | - | 2,399 | - | 12.5% |
| $542.50 | 2.36 | - | - | 342 | - | 25.0% |
| $545.00 | 2.04 | - | - | 259 | - | 25.0% |
| $547.50 | 1.88 | - | - | 316 | - | 25.0% |
| $550.00 | 1.54 | - | - | 1,376 | - | 25.0% |
| $552.50 | 1.47 | - | - | 177 | - | 25.0% |
| $555.00 | 1.13 | - | - | 356 | - | 25.0% |
| $557.50 | 1.05 | - | - | 82 | - | 25.0% |
| $560.00 | 0.93 | - | - | 378 | - | 25.0% |
| $562.50 | 0.80 | - | - | 79 | - | 25.0% |
| $565.00 | 0.76 | - | - | 288 | - | 25.0% |
| $567.50 | 0.64 | - | - | 45 | - | 25.0% |
| $570.00 | 0.50 | - | - | 472 | - | 25.0% |
| $572.50 | 0.66 | - | - | 10 | - | 25.0% |
| $575.00 | 0.45 | - | - | 141 | - | 25.0% |
| $577.50 | 0.61 | - | - | 5 | - | 25.0% |
| $580.00 | 0.35 | - | - | 145 | - | 25.0% |
| $582.50 | 0.53 | - | - | 23 | - | 25.0% |
| $585.00 | 0.22 | - | - | 54 | - | 25.0% |
| $587.50 | 0.17 | - | - | 106 | - | 25.0% |
| $590.00 | 0.18 | - | - | 256 | - | 25.0% |
| $592.50 | 0.21 | - | - | 98 | - | 50.0% |
| $595.00 | 0.15 | - | - | 19 | - | 50.0% |
| $600.00 | 0.08 | - | - | 689 | - | 50.0% |
| $605.00 | 0.05 | - | - | 133 | - | 50.0% |
| $610.00 | 0.10 | - | - | 22 | - | 50.0% |
| $615.00 | 0.07 | - | - | 225 | - | 50.0% |
| $620.00 | 0.06 | - | - | 308 | - | 50.0% |
| $625.00 | 0.04 | - | - | 144 | - | 50.0% |
| $630.00 | 0.03 | - | - | 22 | - | 50.0% |
| $635.00 | 0.03 | - | - | 27 | - | 50.0% |
| $640.00 | 0.05 | - | - | 43 | - | 50.0% |
| $645.00 | 0.08 | - | - | 16 | - | 50.0% |
| $650.00 | 0.03 | - | - | 30 | - | 50.0% |
| $660.00 | 0.03 | - | - | 15 | - | 50.0% |
| $670.00 | 0.02 | - | - | 14 | - | 50.0% |
| $680.00 | 0.01 | - | - | 14 | - | 50.0% |
| $690.00 | 0.09 | - | - | 1 | - | 50.0% |
| $700.00 | 0.01 | - | - | 33 | - | 50.0% |
| $710.00 | 0.09 | - | - | 1 | - | 50.0% |
| $720.00 | 0.09 | - | - | 1 | - | 50.0% |
| $730.00 | 0.01 | - | - | 4 | - | 50.0% |
| $740.00 | 0.01 | - | - | 21 | - | 50.0% |
| $750.00 | 0.01 | - | - | 36 | - | 50.0% |
| $760.00 | 0.01 | - | - | 17 | - | 50.0% |
| $770.00 | 0.02 | - | - | 2 | - | 50.0% |
| $780.00 | 0.01 | - | - | 22 | - | 50.0% |
| $790.00 | 0.01 | - | - | 9 | - | 50.0% |
| $800.00 | 0.02 | - | - | 9 | - | 50.0% |
| $810.00 | 0.01 | - | - | 26 | - | 50.0% |
| $820.00 | 0.02 | - | - | 13 | - | 50.0% |
| $830.00 | 0.02 | - | - | 21 | - | 50.0% |
| $840.00 | 0.02 | - | - | 27 | - | 50.0% |
| $850.00 | 0.02 | - | - | 23 | - | 50.0% |
| $860.00 | 0.01 | - | - | 13 | - | 50.0% |
| $870.00 | 0.01 | - | - | 3 | - | 50.0% |
| $880.00 | 0.01 | - | - | 82 | - | 50.0% |
| $890.00 | 0.01 | - | - | 25 | - | 50.0% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the DELL analysis.