Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

DELL INC (DELL) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
DELL DELL INC   0.491 0.462 118.37 118.37
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DELL 3.00 3.30 3.00 0.00 970 211  S   116 DELL 0.75 0.95 0.90 0.00 225 883  S  
DELL 2.25 2.60 2.45 0.00 981 335  S   117 DELL 1.05 1.25 1.25 0.00 550 1343  S  
DELL 1.75 2.05 2.00 0.00 244 268  S   118 DELL 1.20 1.65 1.70 0.00 151 2436  S  
DELL 1.10 1.55 1.32 0.00 288 488  S   119 DELL 2.00 2.20 2.20 0.00 232 902  S  
DELL 0.95 1.15 1.00 0.00 3301 5216  S   120 DELL 2.60 2.75 3.00 0.00 239 2902  S  
DELL 0.70 0.90 0.70 0.00 457 862  S   121 DELL 3.20 4.70 3.33 0.00 57 666  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DELL 4.30 4.70 3.90 4.46 17 26  W   116 DELL 2.45 2.65 2.60 1.86 2 146  W  
DELL 3.80 4.10 3.80 3.86 51 41  W   117 DELL 2.90 3.10 3.00 2.27 88 86  W  
DELL 3.30 3.60 3.40 3.32 421 160  W   118 DELL 3.40 3.50 3.50 2.72 62 79  W  
DELL 2.95 3.20 2.80 2.83 23 111  W   119 DELL 3.90 4.10 4.40 3.23 43 205  W  
DELL 2.65 2.75 2.50 2.39 951 1449  W   120 DELL 4.50 4.70 4.80 3.78 149 514  W  
DELL 2.15 2.35 2.20 2.00 131 131  W   121 DELL 5.10 5.40 5.40 4.39 52 447  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DELL 5.40 6.90 5.60 6.05 0 17  W   116 DELL 3.30 3.60 3.59 2.77 56 86  W  
DELL 4.90 5.20 4.88 5.47 3 24  W   117 DELL 3.80 4.10 3.90 3.18 9 51  W  
DELL 4.40 4.70 4.40 4.92 8 41  W   118 DELL 4.30 4.60 4.30 3.63 0 37  W  
DELL 3.90 4.20 3.80 4.41 49 116  W   119 DELL 4.80 5.10 5.00 4.11 54 86  W  
DELL 3.50 3.80 3.50 3.94 21 427  W   120 DELL 5.40 5.70 5.70 4.64 16 105  W  
DELL 3.00 3.40 2.91 3.51 15 49  W   121 DELL 6.00 6.30 6.70 5.19 5 47  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DELL 6.20 6.60 5.48 7.62 6 14  W   116 DELL 3.80 4.20 4.20 3.23 5 23  W  
DELL 5.70 5.90 5.00 7.04 3 10  W   117 DELL 4.40 4.70 4.60 3.62 25 26  W  
DELL 5.20 5.40 5.00 6.48 5 121  W   118 DELL 4.90 5.20 5.20 4.05 2 133  W  
DELL 4.70 5.00 4.80 5.95 1 35  W   119 DELL 5.40 5.70 5.80 4.50 1 55  W  
DELL 4.30 4.50 3.60 5.45 84 78  W   120 DELL 6.00 6.30 6.53 4.98 6 67  W  
DELL 3.90 4.10 4.40 4.98 2 12  W   121 DELL 5.60 7.10 5.30 5.50 0 18  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DELL 5.00 5.20 5.18 7.07 199 2704  S   120 DELL 6.60 6.80 6.79 5.00 61 1082  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DELL 7.80 8.30 7.28 11.23 6 3  W   116 DELL 4.50 5.70 5.40 3.31 23 18  W  
DELL 6.80 7.80 6.85 10.61 3 4  W   117 DELL 5.70 6.20 6.14 3.64 20 9  W  
DELL 6.90 8.20 7.17 10.01 3 4  W   118 DELL 6.40 6.70 6.22 4.00 3 9  W  
DELL 6.40 7.00 5.90 9.44 1 4  W   119 DELL 5.90 7.20 7.50 4.37 7 3  W  
DELL 6.00 6.40 5.70 8.88 6 979  W   120 DELL 6.90 7.80 8.03 4.77 5 35  W  
DELL 5.50 6.00 4.40 8.35 22 35  W   121 DELL 6.40 9.10 8.25 5.19 0 3  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DELL 10.20 12.20 0.00 13.36 0 0  W   116 DELL 6.30 8.20 8.60 3.08 3 0  W  
DELL 10.00 10.80 9.80 12.72 0 3  W   117 DELL 8.20 8.70 8.85 3.38 6 3  W  
DELL 9.50 11.30 9.07 12.10 3 3  W   118 DELL 8.30 10.00 8.92 3.69 1 0  W  
DELL 8.60 11.00 9.24 11.50 0 1  W   119 DELL 9.30 9.70 7.30 4.02 0 12  W  
DELL 8.60 8.90 8.29 10.92 69 233  W   120 DELL 9.60 10.30 10.40 4.38 11 32  W  
DELL 8.20 8.50 10.00 10.36 0 35  W   121 DELL 9.10 10.90 9.90 4.75 0 1  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DELL 9.80 10.00 9.51 18.72 171 2460  S   120 DELL 10.80 11.00 10.92 2.73 510 511  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.